First Interstate BancSystem

FIBK
🏛️ germany →
26.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 36.00 36.00 36.00 36.00 0.0M
2022-12-29 35.60 35.60 35.60 35.60 0.0M
2022-12-28 35.60 35.60 35.60 35.60 0.0M
2022-12-27 35.60 35.60 35.60 35.60 0.0M
2022-12-23 35.60 35.60 35.60 35.60 0.0M
2022-12-22 35.80 35.80 35.80 35.80 0.0M
2022-12-21 35.40 35.40 35.40 35.40 0.0M
2022-12-20 35.20 35.20 35.20 35.20 0.0M
2022-12-19 35.00 35.00 35.00 35.00 0.0M
2022-12-16 35.40 35.40 35.40 35.40 0.0M
2022-12-15 35.60 35.60 35.60 35.60 0.0M
2022-12-14 36.60 36.60 36.60 36.60 0.0M
2022-12-13 38.00 38.00 38.00 38.00 0.0M
2022-12-12 38.00 38.00 38.00 38.00 0.0M
2022-12-09 38.60 38.60 38.60 38.60 0.0M
2022-12-08 39.00 39.00 39.00 39.00 0.0M
2022-12-07 39.20 39.20 39.20 39.20 0.0M
2022-12-06 39.40 39.40 39.40 39.40 0.0M
2022-12-05 40.40 40.40 40.40 40.40 0.0M
2022-12-02 40.60 40.60 40.60 40.60 0.0M
2022-12-01 41.40 42.40 41.40 42.40 0.0M
2022-11-30 41.60 41.60 41.60 41.60 0.0M
2022-11-29 41.80 41.80 41.80 41.80 0.0M
2022-11-28 42.60 42.60 42.60 42.60 0.0M
2022-11-25 41.80 41.80 41.80 41.80 0.0M
2022-11-24 41.80 41.80 41.80 41.80 0.0M
2022-11-23 42.60 42.60 42.60 42.60 0.0M
2022-11-22 42.60 42.60 42.60 42.60 0.0M
2022-11-21 42.60 42.60 42.60 42.60 0.0M
2022-11-18 41.20 41.20 41.20 41.20 0.0M
2022-11-17 41.40 41.40 41.40 41.40 0.0M
2022-11-16 41.80 41.80 41.80 41.80 0.0M
2022-11-15 42.40 42.40 42.40 42.40 0.0M
2022-11-14 42.20 42.20 42.20 42.20 0.0M
2022-11-11 44.60 44.60 44.60 44.60 0.0M
2022-11-10 44.20 44.20 44.20 44.20 0.0M
2022-11-09 44.60 44.60 44.60 44.60 0.0M
2022-11-08 44.80 44.80 44.80 44.80 0.0M
2022-11-07 45.80 45.80 45.80 45.80 0.0M
2022-11-04 45.60 45.60 45.60 45.60 0.0M
2022-11-03 45.80 45.80 45.80 45.80 0.0M
2022-11-02 45.60 45.60 45.60 45.60 0.0M
2022-11-01 45.60 45.60 45.60 45.60 0.0M
2022-10-31 44.80 44.80 44.80 44.80 0.0M
2022-10-28 43.80 43.80 43.80 43.80 0.0M
2022-10-27 43.00 43.00 43.00 43.00 0.0M
2022-10-26 41.60 41.60 41.60 41.60 0.0M
2022-10-25 42.40 42.40 42.40 42.40 0.0M
2022-10-24 42.40 42.40 42.40 42.40 0.0M
2022-10-21 42.80 42.80 42.80 42.80 0.0M
2022-10-20 44.20 44.20 44.20 44.20 0.0M
2022-10-19 44.00 44.00 44.00 44.00 0.0M
2022-10-18 44.40 44.40 44.40 44.40 0.0M
2022-10-17 43.80 43.80 43.80 43.80 0.0M
2022-10-14 44.60 44.60 44.60 44.60 0.0M
2022-10-13 43.00 43.00 43.00 43.00 0.0M
2022-10-12 42.80 42.80 42.80 42.80 0.0M
2022-10-11 42.80 42.80 42.80 42.80 0.0M
2022-10-10 42.20 42.20 42.20 42.20 0.0M
2022-10-07 42.60 42.60 42.60 42.60 0.0M
2022-10-06 42.00 42.00 42.00 42.00 0.0M
2022-10-05 41.80 41.80 41.80 41.80 0.0M
2022-10-04 41.20 41.20 41.20 41.20 0.0M
2022-10-03 40.60 40.60 40.60 40.60 0.0M
2022-09-30 40.60 40.60 40.60 40.60 0.0M
2022-09-29 41.60 41.60 41.60 41.60 0.0M
2022-09-28 42.40 42.40 42.40 42.40 0.0M
2022-09-27 42.80 42.80 42.80 42.80 0.0M
2022-09-26 42.60 42.60 42.60 42.60 0.0M
2022-09-23 43.00 43.00 43.00 43.00 0.0M
2022-09-22 43.40 43.40 43.40 43.40 0.0M
2022-09-21 43.00 43.00 43.00 43.00 0.0M
2022-09-20 42.20 42.20 42.20 42.20 0.0M
2022-09-19 41.40 41.40 41.40 41.40 0.0M
2022-09-16 41.40 41.40 41.40 41.40 0.0M
2022-09-15 40.40 40.40 40.40 40.40 0.0M
2022-09-14 39.60 39.60 39.60 39.60 0.0M
2022-09-13 40.00 40.00 40.00 40.00 0.0M
2022-09-12 39.80 39.80 39.80 39.80 0.0M
2022-09-09 39.60 39.60 39.60 39.60 0.0M
2022-09-08 39.00 39.00 39.00 39.00 0.0M
2022-09-07 38.80 38.80 38.80 38.80 0.0M
2022-09-06 39.20 39.20 39.20 39.20 0.0M
2022-09-05 39.40 39.40 39.40 39.40 0.0M
2022-09-02 39.40 39.40 39.40 39.40 0.0M
2022-09-01 39.80 39.80 39.80 39.80 0.0M
2022-08-31 39.80 39.80 39.80 39.80 0.0M
2022-08-30 39.20 39.20 39.20 39.20 0.0M
2022-08-29 40.00 40.00 40.00 40.00 0.0M
2022-08-26 40.40 40.40 40.40 40.40 0.0M
2022-08-25 40.00 40.00 40.00 40.00 0.0M
2022-08-24 40.40 40.40 40.40 40.40 0.0M
2022-08-23 41.00 41.00 41.00 41.00 0.0M
2022-08-22 40.60 40.60 40.60 40.60 0.0M
2022-08-19 40.60 40.60 40.60 40.60 0.0M
2022-08-18 40.20 40.20 40.20 40.20 0.0M
2022-08-17 40.80 40.80 40.80 40.80 0.0M
2022-08-16 40.60 40.60 40.60 40.60 0.0M
2022-08-15 40.00 40.00 40.00 40.00 0.0M
2022-08-12 39.20 39.20 39.20 39.20 0.0M
2022-08-11 39.00 39.00 39.00 39.00 0.0M
2022-08-10 39.00 39.00 39.00 39.00 0.0M
2022-08-09 39.20 39.20 39.20 39.20 0.0M
2022-08-08 39.40 39.40 39.40 39.40 0.0M
2022-08-05 38.80 38.80 38.80 38.80 0.0M
2022-08-04 39.60 39.60 39.60 39.60 0.0M
2022-08-03 39.20 39.80 39.20 39.80 0.0M
2022-08-02 39.20 39.20 39.20 39.20 0.0M
2022-08-01 39.40 39.40 39.40 39.40 0.0M
2022-07-29 39.00 39.00 39.00 39.00 0.0M
2022-07-28 39.20 39.20 39.20 39.20 0.0M
2022-07-27 39.20 39.20 39.20 39.20 0.0M
2022-07-26 39.00 39.00 39.00 39.00 0.0M
2022-07-25 39.00 39.00 39.00 39.00 0.0M
2022-07-22 38.20 38.20 38.20 38.20 0.0M
2022-07-21 38.00 38.00 38.00 38.00 0.0M
2022-07-20 37.80 37.80 37.80 37.80 0.0M
2022-07-19 37.20 37.20 37.20 37.20 0.0M
2022-07-18 37.40 37.40 37.00 37.00 0.0M
2022-07-15 37.20 37.20 37.20 37.20 0.0M
2022-07-14 37.60 37.60 37.60 37.60 0.0M
2022-07-13 38.00 38.00 38.00 38.00 0.0M
2022-07-12 38.00 38.00 38.00 38.00 0.0M
2022-07-11 37.80 37.80 37.80 37.80 0.0M
2022-07-08 38.00 38.00 38.00 38.00 0.0M
2022-07-07 37.60 37.60 37.60 37.60 0.0M
2022-07-06 37.40 37.40 37.40 37.40 0.0M
2022-07-05 36.60 36.60 36.60 36.60 0.0M
2022-07-04 36.60 36.60 36.60 36.60 0.0M
2022-07-01 36.00 36.00 36.00 36.00 0.0M
2022-06-30 36.00 36.20 35.80 35.80 0.0M
2022-06-29 36.20 36.20 36.20 36.20 0.0M
2022-06-28 36.00 36.00 36.00 36.00 0.0M
2022-06-27 35.60 35.60 35.60 35.60 0.0M
2022-06-24 35.00 35.60 35.00 35.60 0.0M
2022-06-23 35.20 35.60 35.20 35.60 0.0M
2022-06-22 35.20 35.20 35.20 35.20 0.0M
2022-06-21 34.20 34.20 34.20 34.20 0.0M
2022-06-20 34.20 34.20 34.20 34.20 0.0M
2022-06-17 33.60 33.60 33.60 33.60 0.0M
2022-06-16 34.80 34.80 34.80 34.80 0.0M
2022-06-15 34.20 35.20 34.20 35.20 0.0M
2022-06-14 34.00 34.00 34.00 34.00 0.0M
2022-06-13 34.20 34.20 34.20 34.20 0.0M
2022-06-10 34.20 34.20 34.20 34.20 0.0M
2022-06-09 34.80 34.80 34.80 34.80 0.0M
2022-06-08 35.40 35.40 35.40 35.40 0.0M
2022-06-07 35.20 35.20 35.20 35.20 0.0M
2022-06-06 35.40 35.40 35.40 35.40 0.0M
2022-06-03 35.00 35.00 35.00 35.00 0.0M
2022-06-02 34.80 34.80 34.80 34.80 0.0M
2022-06-01 35.20 35.20 35.20 35.20 0.0M
2022-05-31 35.00 35.00 35.00 35.00 0.0M
2022-05-30 35.00 35.00 35.00 35.00 0.0M
2022-05-27 33.80 33.80 33.80 33.80 0.0M
2022-05-26 33.00 33.00 33.00 33.00 0.0M
2022-05-25 32.00 32.00 32.00 32.00 0.0M
2022-05-24 31.80 31.80 31.80 31.80 0.0M
2022-05-23 31.40 31.40 31.40 31.40 0.0M
2022-05-20 31.20 31.20 31.20 31.20 0.0M
2022-05-19 32.00 32.00 31.80 31.80 0.0M
2022-05-18 32.60 32.60 32.60 32.60 0.0M
2022-05-17 32.00 32.00 32.00 32.00 0.0M
2022-05-16 32.40 32.40 32.40 32.40 0.0M
2022-05-13 32.40 32.40 32.40 32.40 0.0M
2022-05-12 31.60 31.60 31.60 31.60 0.0M
2022-05-11 31.80 31.80 31.80 31.80 0.0M
2022-05-10 32.60 32.60 32.60 32.60 0.0M
2022-05-09 32.60 32.60 32.60 32.60 0.0M
2022-05-06 32.40 32.40 32.40 32.40 0.0M
2022-05-05 33.40 33.40 33.40 33.40 0.0M
2022-05-04 33.40 33.40 33.40 33.40 0.0M
2022-05-03 32.00 32.00 32.00 32.00 0.0M
2022-05-02 30.60 30.60 30.60 30.60 0.0M
2022-04-29 31.00 31.00 31.00 31.00 0.0M
2022-04-28 31.40 31.40 31.20 31.20 0.0M
2022-04-27 31.00 31.00 31.00 31.00 0.0M
2022-04-26 31.80 32.00 31.80 32.00 0.0M
2022-04-25 31.80 31.80 31.80 31.80 0.0M
2022-04-22 32.00 32.60 32.00 32.60 0.0M
2022-04-21 32.40 32.60 32.40 32.60 0.0M
2022-04-20 32.60 32.60 32.60 32.60 0.0M
2022-04-19 31.60 31.60 31.60 31.60 0.0M
2022-04-14 31.60 31.60 31.60 31.60 0.0M
2022-04-13 31.40 31.60 31.40 31.60 0.0M
2022-04-12 31.60 31.60 31.60 31.60 0.0M
2022-04-11 31.20 31.20 31.20 31.20 0.0M
2022-04-08 31.40 31.60 31.40 31.60 0.0M
2022-04-07 31.60 31.60 31.40 31.40 0.0M
2022-04-06 32.40 32.40 32.40 32.40 0.0M
2022-04-05 32.60 32.60 32.60 32.60 0.0M
2022-04-04 32.60 32.60 32.60 32.60 0.0M
2022-04-01 32.80 32.80 32.80 32.80 0.0M
2022-03-31 32.80 32.80 32.80 32.80 0.0M
2022-03-30 34.60 34.60 34.60 34.60 0.0M
2022-03-29 34.80 34.80 34.80 34.80 0.0M
2022-03-28 35.20 35.20 35.20 35.20 0.0M
2022-03-25 33.80 33.80 33.80 33.80 0.0M
2022-03-24 33.80 34.00 33.80 34.00 0.0M
2022-03-23 34.80 34.80 34.80 34.80 0.0M
2022-03-22 33.80 33.80 33.80 33.80 0.0M
2022-03-21 34.00 34.00 34.00 34.00 0.0M
2022-03-18 34.60 34.60 34.60 34.60 0.0M
2022-03-17 35.80 35.80 35.80 35.80 0.0M
2022-03-16 35.60 35.60 35.60 35.60 0.0M
2022-03-15 35.00 35.00 35.00 35.00 0.0M
2022-03-14 35.40 35.40 35.40 35.40 0.0M
2022-03-11 35.00 35.00 35.00 35.00 0.0M
2022-03-10 34.60 34.60 34.60 34.60 0.0M
2022-03-09 34.80 35.00 34.80 35.00 0.0M
2022-03-08 34.40 35.20 34.40 35.20 0.0M
2022-03-07 34.80 34.80 34.80 34.80 0.0M
2022-03-04 35.60 35.60 35.60 35.60 0.0M
2022-03-03 35.20 35.20 35.20 35.20 0.0M
2022-03-02 34.00 35.00 34.00 35.00 0.0M
2022-03-01 35.80 35.80 35.60 35.60 0.0M
2022-02-28 34.80 35.00 34.80 35.00 0.0M
2022-02-25 33.40 33.40 33.40 33.40 0.0M
2022-02-24 33.20 33.20 33.20 33.20 0.0M
2022-02-23 33.60 34.20 33.60 34.20 0.0M
2022-02-22 33.40 33.40 33.40 33.40 0.0M
2022-02-21 33.80 33.80 33.80 33.80 0.0M
2022-02-18 33.20 33.60 33.20 33.60 0.0M
2022-02-17 33.60 33.60 33.60 33.60 0.0M
2022-02-16 33.00 33.00 33.00 33.00 0.0M
2022-02-15 32.40 33.00 32.40 33.00 0.0M
2022-02-14 32.80 33.00 32.80 33.00 0.0M
2022-02-11 32.20 32.20 32.20 32.20 0.0M
2022-02-10 32.20 32.60 32.20 32.60 0.0M
2022-02-09 33.20 33.20 32.80 32.80 0.0M
2022-02-08 32.20 32.20 32.20 32.20 0.0M
2022-02-07 31.80 33.80 31.80 32.00 0.0M
2022-02-04 31.40 32.00 31.40 32.00 0.0M
2022-02-03 32.00 32.00 32.00 32.00 0.0M
2022-02-02 33.80 33.80 32.40 32.40 0.0M
2022-02-01 32.40 33.00 32.20 33.00 0.0M
2022-01-31 33.20 33.20 32.40 32.40 0.0M
2022-01-28 33.40 33.40 33.40 33.40 0.0M
2022-01-27 34.80 34.80 34.00 34.00 0.0M
2022-01-26 34.80 34.80 34.80 34.80 0.0M
2022-01-25 35.00 35.00 35.00 35.00 0.0M
2022-01-24 34.00 34.20 33.60 34.20 0.0M
2022-01-21 35.00 35.00 35.00 35.00 0.0M
2022-01-20 37.40 37.40 37.20 37.20 0.0M
2022-01-19 37.80 37.80 37.80 37.80 0.0M
2022-01-18 38.40 38.40 38.40 38.40 0.0M
2022-01-17 38.40 38.40 38.40 38.40 0.0M
2022-01-14 38.20 38.20 37.60 37.60 0.0M
2022-01-13 38.20 38.20 38.20 38.20 0.0M
2022-01-12 39.20 39.20 38.40 38.40 0.0M
2022-01-11 39.40 39.40 39.20 39.20 0.0M
2022-01-10 39.00 39.80 39.00 39.80 0.0M
2022-01-07 39.00 39.00 38.60 38.60 0.0M
2022-01-06 38.20 38.40 38.20 38.40 0.0M
2022-01-05 38.00 38.00 38.00 38.00 0.0M
2022-01-04 36.40 37.00 36.40 37.00 0.0M
2022-01-03 35.60 35.60 35.60 35.60 0.0M