First Interstate BancSystem (FIBK)

FIBK
🏛️ Estados Unidos →
31.87
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 32.12 32.31 31.40 31.87 0.9M
2025-09-29 32.55 32.65 31.92 32.13 0.8M
2025-09-26 32.85 33.10 32.30 32.55 1.1M
2025-09-25 32.78 32.88 32.48 32.69 0.7M
2025-09-24 33.24 33.80 32.87 33.06 1.1M
2025-09-23 32.76 33.32 32.65 33.25 1.7M
2025-09-22 33.30 33.39 32.55 32.73 0.5M
2025-09-19 33.84 33.99 33.45 33.45 2.2M
2025-09-18 32.44 33.90 32.44 33.84 1.8M
2025-09-17 32.23 33.36 32.16 32.44 0.9M
2025-09-16 32.34 32.52 31.76 32.06 0.8M
2025-09-15 32.74 32.94 32.38 32.42 0.6M
2025-09-12 32.59 32.92 32.39 32.68 0.7M
2025-09-11 32.17 32.62 32.00 32.48 0.7M
2025-09-10 32.48 32.79 32.02 32.12 1.1M
2025-09-09 32.81 32.99 32.43 32.49 2.8M
2025-09-08 32.68 32.89 32.35 32.86 0.5M
2025-09-05 32.99 33.25 32.29 32.55 0.4M
2025-09-04 32.67 32.84 32.39 32.83 0.5M
2025-09-03 32.36 32.93 32.11 32.48 0.7M
2025-09-02 32.29 32.58 32.09 32.56 1.0M
2025-08-29 32.32 33.01 32.27 32.72 1.1M
2025-08-28 32.35 32.39 31.94 32.05 0.6M
2025-08-27 31.87 32.27 31.87 32.20 0.6M
2025-08-26 31.83 32.10 31.67 31.93 0.7M
2025-08-25 31.78 31.97 31.64 31.83 0.7M
2025-08-22 30.21 32.10 30.21 31.99 1.0M
2025-08-21 30.00 30.26 29.87 30.03 0.4M
2025-08-20 30.24 30.55 30.02 30.22 0.5M
2025-08-19 30.25 30.60 30.09 30.16 0.5M
2025-08-18 30.04 30.34 29.84 30.33 0.4M
2025-08-15 30.71 30.80 29.97 30.04 0.9M
2025-08-14 30.13 30.69 29.86 30.61 0.5M
2025-08-13 30.08 30.69 30.02 30.59 0.8M
2025-08-12 29.09 30.09 28.94 30.05 0.9M
2025-08-11 28.92 28.99 28.64 28.84 0.7M
2025-08-08 29.11 29.38 28.85 29.24 0.8M
2025-08-07 29.53 29.53 28.57 28.80 0.9M
2025-08-06 29.75 29.97 29.04 29.17 1.0M
2025-08-05 29.38 29.78 28.88 29.71 1.3M
2025-08-04 28.61 29.30 28.44 29.28 1.1M
2025-08-01 28.28 28.61 27.60 28.41 1.2M
2025-07-31 28.73 28.93 28.35 28.79 1.2M
2025-07-30 29.34 29.60 28.24 28.60 1.9M
2025-07-29 29.91 30.00 29.17 29.38 1.0M
2025-07-28 29.69 29.80 29.55 29.65 0.6M
2025-07-25 29.49 29.73 29.06 29.73 0.7M
2025-07-24 30.32 30.33 29.50 29.53 0.6M
2025-07-23 30.66 30.79 30.11 30.47 0.7M
2025-07-22 30.49 30.93 30.34 30.50 0.6M
2025-07-21 30.76 31.11 30.52 30.53 0.5M
2025-07-18 31.08 31.36 30.61 30.76 0.5M
2025-07-17 30.29 30.87 30.10 30.77 0.5M
2025-07-16 30.22 30.38 29.56 30.14 0.6M
2025-07-15 31.27 31.44 29.97 29.99 0.6M
2025-07-14 30.99 31.32 30.86 31.30 0.5M
2025-07-11 31.20 31.27 30.89 31.04 0.6M
2025-07-10 31.03 31.64 31.01 31.38 0.8M
2025-07-09 30.99 31.21 30.89 31.18 0.7M
2025-07-08 31.07 31.24 30.88 30.95 0.9M
2025-07-07 30.85 31.28 30.49 30.71 0.8M
2025-07-03 30.82 31.38 30.68 31.12 0.6M
2025-07-02 30.21 30.66 30.01 30.59 1.0M
2025-07-01 28.62 30.32 28.40 30.01 1.1M
2025-06-30 28.83 29.05 28.70 28.82 1.3M
2025-06-27 29.11 29.37 28.39 28.48 3.4M
2025-06-26 28.25 29.05 28.15 29.01 1.1M
2025-06-25 27.88 28.17 27.67 28.15 0.9M
2025-06-24 27.15 28.14 27.15 27.90 1.6M
2025-06-23 26.50 27.48 26.35 27.45 1.1M
2025-06-20 26.48 26.56 26.16 26.37 1.5M
2025-06-18 25.93 26.53 25.81 26.21 1.0M
2025-06-17 26.26 26.43 25.92 25.97 1.0M
2025-06-16 26.97 27.08 26.40 26.48 0.6M
2025-06-13 27.14 27.41 26.63 26.68 0.7M
2025-06-12 27.54 27.58 27.12 27.45 0.7M
2025-06-11 28.37 28.55 27.66 27.75 1.2M
2025-06-10 27.93 28.38 27.92 28.15 0.7M
2025-06-09 27.94 28.24 27.84 27.86 0.8M
2025-06-06 27.65 27.93 27.51 27.89 0.7M
2025-06-05 27.27 27.42 27.02 27.20 0.7M
2025-06-04 27.11 27.36 27.00 27.24 1.1M
2025-06-03 26.71 27.28 26.55 27.17 1.0M
2025-06-02 27.10 27.10 26.53 26.75 1.1M
2025-05-30 27.10 27.22 26.75 27.15 1.5M
2025-05-29 26.85 27.21 26.61 27.21 1.4M
2025-05-28 27.22 27.29 26.74 26.79 1.0M
2025-05-27 26.96 27.25 26.60 27.24 0.6M
2025-05-23 25.97 26.76 25.92 26.61 1.0M
2025-05-22 26.72 26.72 26.22 26.47 0.7M
2025-05-21 27.21 27.30 26.42 26.43 0.6M
2025-05-20 27.36 27.58 27.23 27.48 0.5M
2025-05-19 27.31 27.52 27.23 27.51 0.5M
2025-05-16 27.57 27.76 27.44 27.61 0.9M
2025-05-15 28.00 28.00 27.47 27.69 0.7M
2025-05-14 28.04 28.10 27.76 27.83 1.0M
2025-05-13 28.34 28.42 27.95 28.21 0.6M
2025-05-12 27.83 28.36 27.70 28.31 1.4M
2025-05-09 27.21 27.27 26.86 26.97 0.9M
2025-05-08 26.47 27.44 26.44 27.23 0.9M
2025-05-07 26.80 26.90 26.25 26.35 0.6M
2025-05-06 26.44 26.85 26.16 26.55 0.6M
2025-05-05 26.76 27.12 26.55 26.72 1.5M
2025-05-02 26.93 27.39 26.48 27.05 1.1M
2025-05-01 26.18 26.97 26.06 26.65 1.1M
2025-04-30 25.49 26.64 24.76 26.20 2.8M
2025-04-29 28.05 28.15 27.31 27.79 1.2M
2025-04-28 27.92 28.14 27.73 28.08 0.7M
2025-04-25 28.09 28.31 27.77 28.00 0.5M
2025-04-24 27.65 28.41 27.45 28.31 0.9M
2025-04-23 27.51 28.12 27.50 27.71 0.9M
2025-04-22 26.11 26.92 26.03 26.82 0.5M
2025-04-21 25.83 26.03 25.48 25.99 0.5M
2025-04-17 25.88 26.29 25.88 25.99 0.7M
2025-04-16 25.76 26.25 25.62 26.00 0.7M
2025-04-15 24.79 25.83 24.78 25.79 1.5M
2025-04-14 24.54 24.87 23.93 24.75 0.9M
2025-04-11 24.35 24.60 23.77 24.33 0.9M
2025-04-10 25.48 25.52 23.76 24.52 1.3M
2025-04-09 24.20 26.40 22.95 26.01 2.4M
2025-04-08 25.48 25.50 23.46 23.86 1.1M
2025-04-07 23.90 25.82 23.42 24.50 1.1M
2025-04-04 24.67 24.99 23.81 24.72 1.7M
2025-04-03 27.63 27.76 25.64 25.64 1.2M
2025-04-02 28.03 28.74 28.03 28.72 0.7M
2025-04-01 28.59 28.64 27.99 28.38 0.7M
2025-03-31 28.42 28.80 28.18 28.65 0.5M
2025-03-28 29.05 29.44 28.36 28.59 0.4M
2025-03-27 29.31 29.37 28.82 29.10 0.6M
2025-03-26 29.37 29.79 29.10 29.25 0.4M
2025-03-25 29.44 29.60 29.19 29.30 0.4M
2025-03-24 29.03 29.49 28.95 29.41 0.6M
2025-03-21 28.47 28.82 28.09 28.70 2.5M
2025-03-20 28.77 29.32 28.60 28.63 0.6M
2025-03-19 28.91 29.44 28.59 29.13 0.8M
2025-03-18 29.00 29.19 28.53 28.84 0.5M
2025-03-17 28.85 29.27 28.73 29.14 0.7M
2025-03-14 28.33 28.87 28.23 28.85 0.6M
2025-03-13 28.34 28.62 27.98 28.09 0.6M
2025-03-12 28.17 28.67 27.93 28.27 0.9M
2025-03-11 27.83 28.20 27.45 27.77 1.0M
2025-03-10 28.60 28.79 27.73 27.81 0.7M
2025-03-07 28.77 29.21 28.39 28.94 0.6M
2025-03-06 28.71 28.98 28.24 28.90 0.7M
2025-03-05 29.18 29.38 28.54 28.87 0.6M
2025-03-04 30.16 30.30 28.88 29.06 0.7M
2025-03-03 30.87 31.30 30.22 30.60 0.8M
2025-02-28 30.74 31.09 30.42 30.70 0.7M
2025-02-27 30.30 30.77 30.25 30.55 0.4M
2025-02-26 30.51 30.81 29.95 30.34 0.5M
2025-02-25 30.45 30.98 30.29 30.47 0.8M
2025-02-24 31.31 31.31 30.73 30.75 0.6M
2025-02-21 32.42 32.42 31.05 31.09 0.5M
2025-02-20 32.67 32.67 31.86 32.17 0.3M
2025-02-19 32.39 32.81 32.29 32.69 0.3M
2025-02-18 32.72 33.02 32.46 32.75 0.5M
2025-02-14 32.88 33.37 32.30 32.69 0.8M
2025-02-13 32.25 32.72 32.08 32.65 0.4M
2025-02-12 32.37 32.51 31.84 32.04 0.6M
2025-02-11 32.07 32.92 32.02 32.89 0.3M
2025-02-10 32.48 32.57 31.99 32.20 0.5M
2025-02-07 33.10 33.21 32.40 32.86 0.5M
2025-02-06 33.12 33.35 32.86 33.23 0.5M
2025-02-05 32.72 33.04 32.41 33.03 0.4M
2025-02-04 31.65 32.56 31.60 32.44 0.7M
2025-02-03 32.25 32.25 31.24 31.75 1.0M
2025-01-31 33.43 33.60 32.79 32.95 0.6M
2025-01-30 32.92 34.05 32.57 33.50 0.8M
2025-01-29 33.07 33.57 32.56 32.86 0.5M
2025-01-28 33.12 33.40 32.91 33.24 0.4M
2025-01-27 32.85 33.56 32.75 33.30 0.6M
2025-01-24 32.41 32.98 32.28 32.59 0.5M
2025-01-23 32.36 32.85 32.36 32.62 0.4M
2025-01-22 32.54 32.71 32.29 32.37 0.6M
2025-01-21 32.93 33.33 32.68 32.76 0.5M
2025-01-17 33.03 33.03 32.28 32.54 0.3M
2025-01-16 32.27 32.72 32.00 32.53 0.5M
2025-01-15 32.78 33.10 32.12 32.39 0.6M
2025-01-14 30.56 31.81 30.45 31.77 0.9M
2025-01-13 30.17 30.64 29.88 30.27 0.9M
2025-01-10 31.09 31.34 30.40 30.53 0.8M
2025-01-08 31.48 31.89 31.31 31.84 0.5M
2025-01-07 32.27 32.42 31.34 31.71 1.2M
2025-01-06 32.23 32.89 32.11 32.19 0.7M
2025-01-03 32.05 32.37 31.39 32.23 0.5M
2025-01-02 32.67 32.97 31.77 31.96 0.5M