First Interstate BancSystem Inc (FIBK)

FIBK
🏛️ États-Unis →
31.87
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 40.47 40.89 40.38 40.67 0.2M
2021-12-30 40.85 41.41 40.52 40.60 0.3M
2021-12-29 40.52 40.96 40.21 40.77 0.3M
2021-12-28 39.77 40.67 39.73 40.46 0.4M
2021-12-27 39.09 39.82 38.87 39.76 0.3M
2021-12-23 39.25 39.65 38.84 39.11 0.4M
2021-12-22 38.64 39.06 38.35 39.00 0.3M
2021-12-21 38.52 39.20 38.50 38.75 0.5M
2021-12-20 38.17 38.89 37.53 38.15 0.5M
2021-12-17 40.05 40.17 38.17 38.77 1.6M
2021-12-16 40.41 41.34 40.12 40.20 0.4M
2021-12-15 40.79 41.04 40.01 40.09 0.5M
2021-12-14 39.50 41.13 39.24 40.35 0.5M
2021-12-13 39.77 40.18 38.97 39.47 0.4M
2021-12-10 40.15 40.41 39.70 39.95 0.3M
2021-12-09 40.50 40.62 39.81 39.92 0.3M
2021-12-08 41.08 41.40 40.49 40.75 0.3M
2021-12-07 42.06 42.26 40.63 40.89 0.3M
2021-12-06 40.64 42.06 40.57 41.82 0.4M
2021-12-03 40.99 41.28 39.95 40.07 0.3M
2021-12-02 39.95 41.29 39.85 40.84 0.3M
2021-12-01 41.26 42.17 39.61 39.64 0.5M
2021-11-30 40.41 41.06 40.00 40.80 0.7M
2021-11-29 41.05 41.32 39.77 40.92 0.5M
2021-11-26 41.62 41.62 39.77 40.59 0.2M
2021-11-24 43.26 43.40 42.91 42.96 0.2M
2021-11-23 43.95 44.15 43.27 43.47 0.5M
2021-11-22 43.80 45.20 43.69 43.75 0.3M
2021-11-19 43.05 43.76 42.34 43.42 0.3M
2021-11-18 43.66 43.91 43.23 43.51 0.3M
2021-11-17 43.78 43.98 43.05 43.66 0.3M
2021-11-16 43.65 44.00 43.30 43.92 0.3M
2021-11-15 43.31 43.67 43.09 43.65 0.3M
2021-11-12 43.23 43.64 42.87 43.21 0.2M
2021-11-11 43.00 43.60 42.75 43.50 0.3M
2021-11-10 42.83 43.29 42.81 42.88 0.2M
2021-11-09 43.00 43.14 42.62 42.78 0.2M
2021-11-08 43.38 43.86 43.17 43.30 0.2M
2021-11-05 42.70 43.65 42.70 43.22 0.3M
2021-11-04 43.31 43.31 42.31 42.89 0.3M
2021-11-03 41.83 43.82 41.83 43.42 0.3M
2021-11-02 42.73 42.79 42.07 42.12 0.3M
2021-11-01 41.75 42.78 41.59 42.71 0.3M
2021-10-29 42.45 42.77 41.40 41.57 0.6M
2021-10-28 42.54 43.04 42.16 42.58 0.4M
2021-10-27 43.00 43.00 41.70 42.51 0.6M
2021-10-26 42.81 42.81 42.03 42.09 0.3M
2021-10-25 42.56 42.76 42.16 42.69 0.2M
2021-10-22 41.59 42.35 41.55 42.26 0.3M
2021-10-21 41.67 41.72 41.11 41.45 0.2M
2021-10-20 40.69 41.64 40.54 41.59 0.3M
2021-10-19 40.68 40.72 40.13 40.67 0.2M
2021-10-18 40.54 41.07 40.44 40.53 0.2M
2021-10-15 41.71 41.94 40.71 40.71 0.4M
2021-10-14 41.35 41.35 40.86 41.21 0.3M
2021-10-13 41.92 42.08 40.64 40.84 0.4M
2021-10-12 41.70 42.16 41.22 41.95 0.5M
2021-10-11 42.50 42.68 41.74 41.75 0.4M
2021-10-08 42.31 42.89 41.98 42.16 0.3M
2021-10-07 43.03 43.18 41.89 42.29 0.7M
2021-10-06 42.01 42.28 41.02 42.21 0.5M
2021-10-05 41.72 42.57 41.32 42.44 0.7M
2021-10-04 40.75 41.95 40.75 41.61 0.8M
2021-10-01 40.41 41.14 39.97 40.66 0.6M
2021-09-30 40.28 40.96 39.75 40.26 0.8M
2021-09-29 39.74 40.17 39.55 39.97 0.5M
2021-09-28 40.42 40.59 39.71 39.94 0.4M
2021-09-27 39.27 40.28 39.05 40.01 0.9M
2021-09-24 38.36 39.35 38.20 38.90 0.4M
2021-09-23 38.09 39.12 37.91 38.50 0.5M
2021-09-22 38.21 38.60 37.66 37.74 0.5M
2021-09-21 38.21 38.46 37.73 38.00 0.9M
2021-09-20 38.05 38.41 37.23 38.10 0.9M
2021-09-17 37.92 39.66 37.92 38.74 2.1M
2021-09-16 40.47 41.37 38.82 39.17 2.5M
2021-09-15 42.21 42.55 41.71 42.32 0.1M
2021-09-14 42.09 42.10 41.13 41.99 0.3M
2021-09-13 41.50 41.99 41.19 41.99 0.2M
2021-09-10 42.00 42.00 41.14 41.27 0.1M
2021-09-09 41.64 42.17 41.56 41.85 0.1M
2021-09-08 42.20 42.37 41.65 41.73 0.1M
2021-09-07 43.08 43.44 42.42 42.43 0.1M
2021-09-03 43.43 43.43 42.76 42.95 0.1M
2021-09-02 43.99 44.18 43.24 43.25 0.2M
2021-09-01 44.29 44.29 43.36 44.08 0.1M
2021-08-31 43.98 44.35 43.25 44.06 0.2M
2021-08-30 45.39 45.39 43.55 43.72 0.1M
2021-08-27 44.02 45.39 43.75 45.39 0.2M
2021-08-26 44.66 44.83 43.77 43.85 0.2M
2021-08-25 44.82 45.29 44.42 44.51 0.1M
2021-08-24 45.33 45.50 44.82 44.86 0.1M
2021-08-23 45.80 45.80 45.34 45.39 0.1M
2021-08-20 44.28 45.52 44.27 45.48 0.1M
2021-08-19 44.73 45.15 44.03 44.42 0.1M
2021-08-18 44.58 45.38 44.41 44.95 0.1M
2021-08-17 44.78 44.97 44.19 44.80 0.1M
2021-08-16 44.31 45.12 43.82 45.07 0.1M
2021-08-13 45.28 45.64 44.50 44.67 0.1M
2021-08-12 45.91 45.91 44.81 45.23 0.1M
2021-08-11 44.83 45.85 44.44 45.85 0.1M
2021-08-10 43.99 44.76 43.85 44.76 0.1M
2021-08-09 43.94 44.57 43.62 44.06 0.2M
2021-08-06 43.69 44.61 43.65 44.13 0.1M
2021-08-05 42.80 43.54 42.70 43.53 0.1M
2021-08-04 41.74 43.05 41.74 42.77 0.1M
2021-08-03 41.94 42.92 41.40 42.85 0.2M
2021-08-02 41.96 43.05 41.55 41.74 0.2M
2021-07-30 41.58 42.32 41.50 41.92 0.2M
2021-07-29 42.79 42.79 41.37 41.84 0.1M
2021-07-28 41.23 42.32 40.84 41.07 0.2M
2021-07-27 41.62 42.42 41.57 42.03 0.1M
2021-07-26 41.81 42.39 41.76 42.08 0.1M
2021-07-23 41.79 42.30 41.24 41.73 0.1M
2021-07-22 42.22 42.32 41.19 41.27 0.1M
2021-07-21 42.28 42.65 42.19 42.42 0.2M
2021-07-20 41.49 43.04 41.46 41.94 0.2M
2021-07-19 41.61 41.99 40.53 41.09 0.4M
2021-07-16 43.24 43.37 42.32 42.56 0.3M
2021-07-15 42.06 42.99 42.06 42.94 0.2M
2021-07-14 42.00 42.73 42.00 42.33 0.2M
2021-07-13 42.66 42.82 41.76 42.03 0.1M
2021-07-12 42.31 42.87 41.57 42.83 0.2M
2021-07-09 42.43 42.74 41.99 42.73 0.2M
2021-07-08 40.99 41.98 40.80 41.64 0.2M
2021-07-07 41.68 42.34 41.49 41.80 0.2M
2021-07-06 41.71 42.01 40.48 41.88 0.6M
2021-07-02 42.21 42.49 41.83 41.90 0.2M
2021-07-01 42.19 42.60 41.76 42.34 0.2M
2021-06-30 41.72 42.25 41.69 41.83 0.2M
2021-06-29 42.60 42.76 41.91 42.04 0.2M
2021-06-28 42.99 43.24 42.23 42.53 0.2M
2021-06-25 43.58 43.88 43.07 43.23 0.5M
2021-06-24 43.05 43.51 42.73 43.43 0.1M
2021-06-23 43.07 43.25 42.67 42.91 0.1M
2021-06-22 43.49 43.49 42.31 42.98 0.2M
2021-06-21 41.79 43.27 41.79 43.10 0.2M
2021-06-18 42.69 43.11 40.85 41.28 0.3M
2021-06-17 45.39 45.39 43.52 43.52 0.2M
2021-06-16 44.63 45.45 44.07 45.15 0.2M
2021-06-15 44.54 45.05 44.27 44.83 0.1M
2021-06-14 45.38 45.70 43.95 44.25 0.1M
2021-06-11 45.72 46.08 45.24 45.38 0.1M
2021-06-10 46.50 46.50 45.50 45.51 0.2M
2021-06-09 46.54 46.84 46.03 46.05 0.1M
2021-06-08 45.81 46.91 45.57 46.86 0.2M
2021-06-07 46.85 46.85 46.32 46.45 0.1M
2021-06-04 47.11 47.11 46.42 46.56 0.1M
2021-06-03 47.49 47.54 47.16 47.25 0.1M
2021-06-02 47.77 47.77 47.35 47.54 0.2M
2021-06-01 47.32 47.87 46.95 47.58 0.1M
2021-05-28 47.02 47.09 46.11 47.07 0.1M
2021-05-27 46.50 46.91 46.16 46.89 0.2M
2021-05-26 45.38 46.09 45.04 45.99 0.2M
2021-05-25 46.32 46.75 45.08 45.18 0.3M
2021-05-24 46.30 46.44 45.50 46.32 0.2M
2021-05-21 46.03 46.57 45.82 46.30 0.1M
2021-05-20 45.67 45.96 45.07 45.57 0.1M
2021-05-19 45.93 46.64 45.23 45.87 0.1M
2021-05-18 47.25 47.47 46.31 46.31 0.1M
2021-05-17 47.38 47.73 47.07 47.47 0.1M
2021-05-14 47.18 47.69 46.97 47.55 0.1M
2021-05-13 45.22 47.50 45.22 47.23 0.2M
2021-05-12 46.32 46.75 45.27 45.29 0.2M
2021-05-11 46.41 46.85 45.98 46.08 0.1M
2021-05-10 47.48 47.77 46.60 46.74 0.2M
2021-05-07 47.22 47.86 46.83 47.81 0.2M
2021-05-06 47.49 48.25 47.12 48.24 0.2M
2021-05-05 47.56 47.87 47.05 47.69 0.3M
2021-05-04 47.44 47.87 46.90 47.76 0.2M
2021-05-03 47.25 47.95 46.82 47.74 0.2M
2021-04-30 47.40 47.75 46.89 46.97 0.2M
2021-04-29 48.09 48.49 47.58 47.83 0.1M
2021-04-28 48.35 48.37 47.09 47.40 0.1M
2021-04-27 48.15 48.74 47.81 48.28 0.1M
2021-04-26 48.57 49.25 48.26 48.31 0.1M
2021-04-23 47.06 48.94 46.82 48.60 0.2M
2021-04-22 47.80 47.80 46.72 46.74 0.1M
2021-04-21 46.63 47.64 46.43 47.64 0.1M
2021-04-20 47.63 47.79 46.34 46.68 0.2M
2021-04-19 47.64 48.11 47.29 48.04 0.2M
2021-04-16 47.66 48.00 47.03 47.61 0.1M
2021-04-15 46.96 46.96 45.94 46.87 0.1M
2021-04-14 46.50 47.67 46.50 47.03 0.1M
2021-04-13 47.44 47.44 46.30 46.42 0.1M
2021-04-12 47.31 47.78 46.98 47.73 0.1M
2021-04-09 46.75 47.14 46.49 47.10 0.1M
2021-04-08 45.89 46.59 45.37 46.59 0.2M
2021-04-07 46.41 46.68 45.75 46.06 0.1M
2021-04-06 46.37 46.68 46.07 46.47 0.1M
2021-04-05 47.23 47.53 45.52 46.41 0.2M
2021-04-01 45.83 46.53 45.52 46.52 0.1M
2021-03-31 46.47 46.90 45.51 46.04 0.2M
2021-03-30 46.11 46.88 45.85 46.44 0.1M
2021-03-29 46.42 47.21 45.36 45.66 0.2M
2021-03-26 46.75 47.39 46.43 47.07 0.2M
2021-03-25 45.44 46.58 45.10 46.20 0.3M
2021-03-24 45.99 47.16 45.45 45.46 0.2M
2021-03-23 46.49 47.00 45.11 45.39 0.2M
2021-03-22 48.23 48.23 46.72 47.07 0.2M
2021-03-19 49.50 49.50 48.38 49.12 0.7M
2021-03-18 49.47 51.24 49.46 49.86 0.3M
2021-03-17 49.30 49.77 48.46 49.09 0.1M
2021-03-16 49.21 49.21 48.27 49.13 0.1M
2021-03-15 50.98 50.98 48.82 49.59 0.1M
2021-03-12 50.00 51.00 49.90 50.82 0.3M
2021-03-11 49.51 49.90 48.85 49.81 0.1M
2021-03-10 48.13 49.74 48.13 49.67 0.2M
2021-03-09 49.14 49.44 47.49 48.09 0.2M
2021-03-08 48.39 49.93 48.23 49.47 0.3M
2021-03-05 47.31 48.05 46.56 47.83 0.4M
2021-03-04 47.13 48.51 45.98 46.45 0.2M
2021-03-03 46.35 48.60 46.05 46.99 0.3M
2021-03-02 46.81 47.49 45.85 45.94 0.2M
2021-03-01 46.52 47.43 45.74 47.10 0.3M
2021-02-26 46.28 46.59 45.15 45.42 0.2M
2021-02-25 47.18 47.46 46.32 46.58 0.2M
2021-02-24 46.10 47.47 45.69 46.96 0.3M
2021-02-23 45.98 46.66 45.28 46.04 0.4M
2021-02-22 44.07 46.28 44.07 45.93 0.4M
2021-02-19 44.04 44.62 43.97 44.36 0.2M
2021-02-18 43.92 44.32 43.76 44.01 0.2M
2021-02-17 43.86 44.20 43.50 44.04 0.2M
2021-02-16 44.00 44.51 43.52 44.11 0.3M
2021-02-12 42.89 43.70 42.89 43.70 0.2M
2021-02-11 43.08 43.50 42.21 42.84 0.4M
2021-02-10 43.10 43.67 42.68 43.24 0.2M
2021-02-09 41.85 43.09 41.58 43.02 0.1M
2021-02-08 41.04 42.21 40.72 42.20 0.2M
2021-02-05 41.55 41.55 40.33 41.28 0.1M
2021-02-04 40.37 41.45 40.06 41.19 0.4M
2021-02-03 39.58 40.11 39.47 40.00 0.2M
2021-02-02 39.73 40.64 38.99 39.75 0.6M
2021-02-01 38.66 39.62 38.31 39.49 0.2M
2021-01-29 40.18 40.36 38.66 38.66 0.3M
2021-01-28 40.48 40.48 39.66 39.89 0.2M
2021-01-27 39.62 40.31 39.12 39.79 0.3M
2021-01-26 41.80 41.80 40.27 40.48 0.2M
2021-01-25 41.50 41.86 40.24 41.44 0.2M
2021-01-22 40.86 42.08 40.70 42.01 0.3M
2021-01-21 42.17 42.65 41.36 41.40 0.1M
2021-01-20 42.34 42.53 41.69 42.28 0.1M
2021-01-19 43.10 43.15 42.14 42.45 0.1M
2021-01-15 42.32 42.98 41.96 42.73 0.1M
2021-01-14 42.81 43.09 42.46 42.59 0.2M
2021-01-13 43.32 43.54 42.25 42.55 0.1M
2021-01-12 42.87 43.95 42.32 43.59 0.2M
2021-01-11 42.03 42.83 42.03 42.62 0.2M
2021-01-08 43.26 43.26 41.50 42.17 0.1M
2021-01-07 43.50 43.64 43.08 43.24 0.2M
2021-01-06 41.35 43.89 41.35 43.00 0.3M
2021-01-05 40.46 40.81 40.05 40.44 0.2M
2021-01-04 40.09 41.28 39.83 40.33 0.2M