First Interstate BancSystem, Inc. FIBK
NASDAQ · Vereinigte Staaten · Finanzen
$35,08-0,66 (-1,85 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35,07 | -1,87 % | $35,57 | $35,63 | $34,87 | 315,02K |
| 2026-09-30 | $35,74 | -0,72 % | $35,99 | $36,28 | $35,44 | 1,02M |
| 2026-09-29 | $36,00 | -0,91 % | $36,62 | $36,69 | $35,92 | 1,38M |
| 2026-09-28 | $36,33 | -1,57 % | $36,73 | $36,74 | $36,30 | 1,03M |
| 2026-09-25 | $36,91 | +1,10 % | $36,66 | $37,16 | $36,65 | 1,65M |
| 2026-09-24 | $36,51 | +1,36 % | $36,02 | $36,63 | $36,02 | 1,03M |
| 2026-09-23 | $36,02 | -1,42 % | $36,33 | $36,62 | $36,02 | 1,06M |
| 2026-09-22 | $36,54 | -0,79 % | $36,96 | $37,13 | $36,54 | 1,21M |
| 2026-09-21 | $36,83 | -1,39 % | $37,41 | $37,62 | $36,82 | 1,16M |
| 2026-09-18 | $37,35 | +0,51 % | $37,11 | $37,50 | $36,76 | 4,02M |
| 2026-09-17 | $37,16 | +0,65 % | $37,23 | $37,55 | $37,04 | 1,11M |
| 2026-09-16 | $36,92 | -1,44 % | $37,46 | $37,70 | $36,57 | 1,98M |
| 2026-09-15 | $37,46 | +0,43 % | $37,21 | $37,68 | $37,21 | 1,05M |
| 2026-09-14 | $37,30 | +1,03 % | $36,92 | $37,46 | $36,91 | 946,80K |
| 2026-09-11 | $36,92 | +0,11 % | $37,20 | $37,37 | $36,56 | 725,40K |
| 2026-09-10 | $36,88 | +0,16 % | $36,75 | $36,98 | $36,43 | 1,07M |
| 2026-09-09 | $36,82 | -1,07 % | $37,09 | $37,44 | $36,72 | 1,02M |
| 2026-09-08 | $37,22 | -1,66 % | $37,73 | $37,86 | $37,19 | 804,90K |
| 2026-09-04 | $37,85 | +0,99 % | $37,51 | $37,94 | $37,45 | 868,00K |
| 2026-09-03 | $37,48 | +0,86 % | $37,19 | $37,77 | $37,19 | 1,07M |
| 2026-09-02 | $37,16 | +2,31 % | $36,53 | $37,39 | $36,34 | 892,00K |
| 2026-09-01 | $36,32 | -1,33 % | $36,68 | $37,20 | $36,16 | 1,22M |
| 2026-08-31 | $36,81 | -0,62 % | $37,07 | $37,28 | $36,63 | 792,10K |
| 2026-08-28 | $37,04 | -0,62 % | $37,27 | $37,62 | $36,98 | 801,00K |
| 2026-08-27 | $37,27 | +0,19 % | $36,92 | $37,28 | $36,71 | 596,80K |
| 2026-08-26 | $37,20 | +0,38 % | $37,20 | $37,42 | $36,92 | 632,30K |
| 2026-08-25 | $37,06 | -0,48 % | $37,37 | $37,38 | $36,88 | 749,60K |
| 2026-08-24 | $37,24 | -0,67 % | $37,46 | $37,89 | $37,19 | 1,01M |
| 2026-08-21 | $37,49 | -0,85 % | $38,25 | $38,33 | $37,45 | 1,08M |
| 2026-08-20 | $37,81 | -0,08 % | $37,78 | $37,98 | $37,55 | 837,00K |
| 2026-08-19 | $37,84 | -1,61 % | $38,46 | $38,49 | $37,69 | 886,90K |
| 2026-08-18 | $38,46 | -1,11 % | $38,89 | $39,04 | $38,38 | 894,70K |
| 2026-08-17 | $38,89 | -0,71 % | $39,03 | $39,46 | $38,89 | 903,50K |
| 2026-08-14 | $39,17 | +0,85 % | $38,75 | $39,27 | $38,75 | 884,40K |
| 2026-08-13 | $38,84 | +0,80 % | $38,81 | $39,09 | $38,69 | 688,20K |
| 2026-08-12 | $38,53 | +1,34 % | $38,30 | $38,64 | $37,88 | 975,10K |
| 2026-08-11 | $38,02 | +1,71 % | $37,63 | $38,13 | $37,41 | 930,60K |
| 2026-08-10 | $37,38 | -0,40 % | $37,22 | $37,56 | $37,04 | 943,40K |
| 2026-08-07 | $37,53 | +0,29 % | $37,32 | $37,77 | $37,17 | 878,90K |
| 2026-08-06 | $37,42 | -1,71 % | $38,17 | $38,32 | $37,39 | 1,12M |
| 2026-08-05 | $38,07 | -0,86 % | $38,52 | $38,53 | $38,03 | 1,10M |
| 2026-08-04 | $38,40 | -0,44 % | $38,10 | $38,84 | $37,99 | 1,59M |
| 2026-08-03 | $38,57 | +1,45 % | $37,80 | $38,62 | $37,80 | 1,12M |
| 2026-07-31 | $38,02 | -1,14 % | $38,65 | $38,75 | $37,94 | 1,02M |
| 2026-07-30 | $38,46 | +1,88 % | $38,04 | $38,67 | $37,95 | 1,10M |
| 2026-07-29 | $37,75 | -0,89 % | $38,08 | $38,11 | $37,54 | 1,48M |
| 2026-07-28 | $38,09 | +0,87 % | $38,00 | $38,42 | $37,76 | 2,12M |
| 2026-07-27 | $37,76 | -0,94 % | $38,28 | $38,66 | $37,74 | 1,60M |
| 2026-07-24 | $38,12 | +0,05 % | $37,68 | $38,52 | $37,54 | 2,00M |
| 2026-07-23 | $38,10 | -0,76 % | $37,90 | $38,10 | $37,59 | 1,76M |
| 2026-07-22 | $38,39 | -1,49 % | $38,94 | $38,94 | $38,29 | 821,50K |
| 2026-07-21 | $38,97 | +1,09 % | $38,52 | $38,98 | $38,18 | 987,50K |
| 2026-07-20 | $38,55 | -1,61 % | $39,24 | $39,25 | $38,47 | 918,30K |
| 2026-07-17 | $39,18 | -2,59 % | $39,83 | $39,94 | $38,86 | 1,66M |
| 2026-07-16 | $40,22 | +2,21 % | $39,36 | $40,60 | $39,00 | 1,91M |
| 2026-07-15 | $39,35 | +1,05 % | $39,13 | $40,06 | $38,96 | 1,66M |
| 2026-07-14 | $38,94 | +0,28 % | $38,83 | $39,26 | $38,74 | 897,80K |
| 2026-07-13 | $38,83 | -0,05 % | $38,94 | $39,05 | $38,58 | 887,80K |
| 2026-07-10 | $38,85 | -0,15 % | $39,05 | $39,25 | $38,69 | 629,60K |
| 2026-07-09 | $38,91 | +1,73 % | $38,38 | $39,21 | $38,38 | 755,00K |
| 2026-07-08 | $38,25 | -2,32 % | $39,06 | $39,11 | $37,95 | 1,22M |
| 2026-07-07 | $39,16 | -0,56 % | $39,50 | $39,54 | $39,08 | 848,60K |
| 2026-07-06 | $39,38 | +0,59 % | $38,95 | $39,40 | $38,92 | 797,90K |
| 2026-07-02 | $39,15 | -0,28 % | $39,50 | $39,65 | $38,69 | 911,40K |
| 2026-07-01 | $39,26 | +1,82 % | $38,50 | $39,33 | $38,34 | 1,28M |
| 2026-06-30 | $38,56 | -0,08 % | $38,41 | $38,58 | $38,20 | 1,24M |
| 2026-06-29 | $38,59 | -0,10 % | $38,33 | $38,61 | $37,87 | 979,80K |
| 2026-06-26 | $38,63 | +0,49 % | $38,51 | $38,75 | $38,26 | 2,42M |
| 2026-06-25 | $38,44 | +1,48 % | $37,95 | $38,64 | $37,68 | 671,00K |
| 2026-06-24 | $37,88 | +1,47 % | $37,33 | $38,03 | $37,33 | 888,60K |
| 2026-06-23 | $37,33 | +1,69 % | $36,61 | $37,36 | $36,61 | 771,80K |
| 2026-06-22 | $36,71 | +0,77 % | $36,47 | $36,89 | $36,33 | 888,60K |
| 2026-06-18 | $36,43 | +2,22 % | $36,00 | $36,54 | $35,88 | 2,43M |
| 2026-06-17 | $35,64 | -2,41 % | $36,35 | $36,79 | $35,14 | 1,57M |
| 2026-06-16 | $36,52 | +0,25 % | $36,67 | $37,03 | $36,35 | 753,50K |
| 2026-06-15 | $36,43 | -1,83 % | $37,39 | $37,63 | $36,37 | 802,30K |
| 2026-06-12 | $37,11 | +1,50 % | $36,63 | $37,17 | $36,63 | 646,10K |
| 2026-06-11 | $36,56 | +0,94 % | $36,29 | $36,76 | $36,02 | 891,90K |
| 2026-06-10 | $36,22 | +0,33 % | $36,08 | $36,58 | $36,08 | 796,60K |
| 2026-06-09 | $36,10 | +1,49 % | $35,80 | $36,85 | $35,80 | 829,70K |
| 2026-06-08 | $35,57 | 0,00 % | $35,65 | $36,03 | $35,56 | 713,80K |
| 2026-06-05 | $35,57 | -0,42 % | $35,66 | $36,03 | $35,41 | 1,09M |
| 2026-06-04 | $35,72 | +4,08 % | $34,89 | $35,74 | $34,86 | 853,30K |
| 2026-06-03 | $34,32 | -2,56 % | $35,04 | $35,15 | $34,26 | 1,12M |
| 2026-06-02 | $35,22 | +1,41 % | $34,56 | $35,36 | $34,56 | 691,70K |
| 2026-06-01 | $34,73 | -2,44 % | $35,25 | $35,27 | $34,45 | 932,40K |
| 2026-05-29 | $35,60 | 0,00 % | $36,01 | $36,01 | $35,55 | 1,31M |
| 2026-05-28 | $35,60 | -0,17 % | $35,52 | $35,63 | $35,04 | 957,60K |
| 2026-05-27 | $35,66 | -1,30 % | $35,86 | $36,05 | $35,42 | 1,11M |
| 2026-05-26 | $36,13 | +1,80 % | $35,67 | $36,14 | $35,61 | 900,10K |