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
2023-12-29 28.00 28.00 28.00 28.00 0.0M
2023-12-28 28.00 28.00 28.00 28.00 0.0M
2023-12-27 28.40 28.40 28.40 28.40 0.0M
2023-12-22 27.80 27.80 27.80 27.80 0.0M
2023-12-21 27.80 27.80 27.80 27.80 0.0M
2023-12-20 28.40 28.40 28.40 28.40 0.0M
2023-12-19 28.20 28.20 28.20 28.20 0.0M
2023-12-18 28.60 28.60 28.60 28.60 0.0M
2023-12-15 28.80 28.80 28.80 28.80 0.0M
2023-12-14 27.40 27.40 27.40 27.40 0.0M
2023-12-13 25.80 25.80 25.80 25.80 0.0M
2023-12-12 25.80 25.80 25.80 25.80 0.0M
2023-12-11 25.80 25.80 25.80 25.80 0.0M
2023-12-08 25.60 25.60 25.60 25.60 0.0M
2023-12-07 25.00 25.00 25.00 25.00 0.0M
2023-12-06 24.60 24.60 24.60 24.60 0.0M
2023-12-05 25.20 25.20 25.20 25.20 0.0M
2023-12-04 25.00 25.00 25.00 25.00 0.0M
2023-12-01 23.40 24.20 23.40 24.20 0.0M
2023-11-30 23.40 23.40 23.40 23.40 0.0M
2023-11-29 22.80 22.80 22.80 22.80 0.0M
2023-11-28 22.80 22.80 22.80 22.80 0.0M
2023-11-27 22.80 22.80 22.80 22.80 0.0M
2023-11-24 22.80 22.80 22.80 22.80 0.0M
2023-11-23 22.80 22.80 22.80 22.80 0.0M
2023-11-22 22.60 22.60 22.60 22.60 0.0M
2023-11-21 23.00 23.00 23.00 23.00 0.0M
2023-11-20 23.20 23.20 23.20 23.20 0.0M
2023-11-17 23.20 23.20 23.20 23.20 0.0M
2023-11-16 23.40 23.40 23.40 23.40 0.0M
2023-11-15 23.20 23.20 23.20 23.20 0.0M
2023-11-14 21.40 21.40 21.40 21.40 0.0M
2023-11-13 21.40 21.40 21.40 21.40 0.0M
2023-11-10 21.40 21.40 21.40 21.40 0.0M
2023-11-09 22.00 22.00 22.00 22.00 0.0M
2023-11-08 22.40 22.40 22.40 22.40 0.0M
2023-11-07 22.60 22.60 22.60 22.60 0.0M
2023-11-06 22.60 22.60 22.60 22.60 0.0M
2023-11-03 22.80 22.80 22.80 22.80 0.0M
2023-11-02 21.40 22.40 21.40 22.40 0.0M
2023-11-01 21.40 21.40 21.40 21.40 0.0M
2023-10-31 21.60 21.60 21.60 21.60 0.0M
2023-10-30 21.20 21.20 21.20 21.20 0.0M
2023-10-27 22.00 22.00 22.00 22.00 0.0M
2023-10-26 20.20 20.20 20.20 20.20 0.0M
2023-10-25 20.00 20.00 20.00 20.00 0.0M
2023-10-24 20.40 20.40 20.40 20.40 0.0M
2023-10-23 20.60 20.60 20.60 20.60 0.0M
2023-10-20 21.80 21.80 21.80 21.80 0.0M
2023-10-19 22.00 22.00 22.00 22.00 0.0M
2023-10-18 22.80 22.80 22.80 22.80 0.0M
2023-10-17 22.00 22.00 22.00 22.00 0.0M
2023-10-16 21.40 21.40 21.40 21.40 0.0M
2023-10-13 22.40 22.40 22.40 22.40 0.0M
2023-10-12 22.60 22.60 22.60 22.60 0.0M
2023-10-11 22.60 22.60 22.60 22.60 0.0M
2023-10-10 22.80 22.80 22.80 22.80 0.0M
2023-10-09 23.00 23.00 23.00 23.00 0.0M
2023-10-06 23.00 23.00 23.00 23.00 0.0M
2023-10-05 22.40 22.40 22.40 22.40 0.0M
2023-10-04 22.40 22.40 22.40 22.40 0.0M
2023-10-03 23.00 23.00 23.00 23.00 0.0M
2023-10-02 23.20 23.20 23.20 23.20 0.0M
2023-09-29 22.80 22.80 22.80 22.80 0.0M
2023-09-28 22.80 22.80 22.80 22.80 0.0M
2023-09-27 23.00 23.00 23.00 23.00 0.0M
2023-09-26 22.80 22.80 22.80 22.80 0.0M
2023-09-25 22.40 22.40 22.40 22.40 0.0M
2023-09-22 22.60 22.60 22.60 22.60 0.0M
2023-09-21 22.80 22.80 22.80 22.80 0.0M
2023-09-20 23.00 23.00 23.00 23.00 0.0M
2023-09-19 23.00 23.00 23.00 23.00 0.0M
2023-09-18 23.60 23.60 23.60 23.60 0.0M
2023-09-15 23.60 23.60 23.60 23.60 0.0M
2023-09-14 22.80 22.80 22.80 22.80 0.0M
2023-09-13 23.00 23.00 23.00 23.00 0.0M
2023-09-12 22.80 22.80 22.80 22.80 0.0M
2023-09-11 23.00 23.00 23.00 23.00 0.0M
2023-09-08 22.60 22.60 22.60 22.60 0.0M
2023-09-07 23.00 23.00 23.00 23.00 0.0M
2023-09-06 23.80 23.80 23.80 23.80 0.0M
2023-09-05 24.40 24.40 24.40 24.40 0.0M
2023-09-04 24.40 24.40 24.40 24.40 0.0M
2023-09-01 23.60 23.60 23.60 23.60 0.0M
2023-08-31 23.00 23.00 23.00 23.00 0.0M
2023-08-30 23.20 23.20 23.20 23.20 0.0M
2023-08-29 23.40 23.40 23.40 23.40 0.0M
2023-08-28 23.00 23.00 23.00 23.00 0.0M
2023-08-25 23.20 23.20 23.20 23.20 0.0M
2023-08-24 23.00 23.00 23.00 23.00 0.0M
2023-08-23 22.80 22.80 22.80 22.80 0.0M
2023-08-22 23.80 23.80 23.80 23.80 0.0M
2023-08-21 24.20 24.20 24.20 24.20 0.0M
2023-08-18 24.20 24.20 24.20 24.20 0.0M
2023-08-17 24.60 24.60 24.60 24.60 0.0M
2023-08-16 24.40 24.40 24.40 24.40 0.0M
2023-08-15 25.40 25.40 25.40 25.40 0.0M
2023-08-14 26.00 26.00 26.00 26.00 0.0M
2023-08-11 25.80 26.00 25.80 26.00 0.0M
2023-08-10 25.80 25.80 25.80 25.80 0.0M
2023-08-09 26.20 26.20 26.20 26.20 0.0M
2023-08-08 26.40 26.40 26.40 26.40 0.0M
2023-08-07 26.40 26.40 26.40 26.40 0.0M
2023-08-04 26.20 26.20 26.20 26.20 0.0M
2023-08-03 25.80 25.80 25.80 25.80 0.0M
2023-08-02 25.40 25.40 25.40 25.40 0.0M
2023-08-01 25.80 25.80 25.80 25.80 0.0M
2023-07-31 25.80 25.80 25.80 25.80 0.0M
2023-07-28 25.60 25.60 25.60 25.60 0.0M
2023-07-27 26.00 26.00 26.00 26.00 0.0M
2023-07-26 24.60 26.40 24.60 26.40 0.0M
2023-07-25 24.20 24.20 24.20 24.20 0.0M
2023-07-24 23.20 23.20 23.20 23.20 0.0M
2023-07-21 23.40 23.40 23.40 23.40 0.0M
2023-07-20 23.40 23.40 23.40 23.40 0.0M
2023-07-19 23.00 23.00 23.00 23.00 0.0M
2023-07-18 22.00 22.00 22.00 22.00 0.0M
2023-07-17 21.80 21.80 21.80 21.80 0.0M
2023-07-14 22.00 22.00 22.00 22.00 0.0M
2023-07-13 21.40 21.40 21.40 21.40 0.0M
2023-07-12 21.20 21.20 21.20 21.20 0.0M
2023-07-11 21.00 21.00 21.00 21.00 0.0M
2023-07-10 21.00 21.00 21.00 21.00 0.0M
2023-07-07 21.00 21.00 21.00 21.00 0.0M
2023-07-06 21.40 21.40 21.40 21.40 0.0M
2023-07-05 21.80 21.80 21.80 21.80 0.0M
2023-07-04 21.80 21.80 21.80 21.80 0.0M
2023-07-03 21.40 21.40 21.40 21.40 0.0M
2023-06-30 22.00 22.00 22.00 22.00 0.0M
2023-06-29 21.80 21.80 21.80 21.80 0.0M
2023-06-28 21.40 21.40 21.40 21.40 0.0M
2023-06-27 21.20 21.20 21.20 21.20 0.0M
2023-06-26 21.00 21.00 21.00 21.00 0.0M
2023-06-23 21.40 21.40 21.40 21.40 0.0M
2023-06-22 21.60 21.60 21.60 21.60 0.0M
2023-06-21 21.80 21.80 21.80 21.80 0.0M
2023-06-20 23.00 23.00 23.00 23.00 0.0M
2023-06-19 23.00 23.00 23.00 23.00 0.0M
2023-06-16 23.20 23.20 23.20 23.20 0.0M
2023-06-15 23.00 23.00 23.00 23.00 0.0M
2023-06-14 23.60 23.60 23.60 23.60 0.0M
2023-06-13 22.60 22.60 22.60 22.60 0.0M
2023-06-12 22.80 22.80 22.80 22.80 0.0M
2023-06-09 23.00 23.00 23.00 23.00 0.0M
2023-06-08 23.40 23.40 23.40 23.40 0.0M
2023-06-07 22.80 22.80 22.80 22.80 0.0M
2023-06-06 21.60 21.60 21.60 21.60 0.0M
2023-06-05 22.20 22.20 22.20 22.20 0.0M
2023-06-02 20.80 20.80 20.80 20.80 0.0M
2023-06-01 20.20 21.00 20.20 21.00 0.0M
2023-05-31 21.20 21.20 21.20 21.20 0.0M
2023-05-30 21.60 21.60 21.60 21.60 0.0M
2023-05-29 21.60 21.60 21.60 21.60 0.0M
2023-05-26 21.40 21.40 21.40 21.40 0.0M
2023-05-25 21.60 21.60 21.60 21.60 0.0M
2023-05-24 21.80 21.80 21.80 21.80 0.0M
2023-05-23 21.40 21.40 21.40 21.40 0.0M
2023-05-22 20.80 20.80 20.80 20.80 0.0M
2023-05-19 21.40 21.40 21.40 21.40 0.0M
2023-05-18 21.20 21.20 21.20 21.20 0.0M
2023-05-17 19.70 19.70 19.70 19.70 0.0M
2023-05-16 20.00 20.00 20.00 20.00 0.0M
2023-05-15 19.70 19.70 19.70 19.70 0.0M
2023-05-12 19.50 19.50 19.50 19.50 0.0M
2023-05-11 20.20 20.20 20.20 20.20 0.0M
2023-05-10 19.70 19.70 19.70 19.70 0.0M
2023-05-09 20.00 20.00 20.00 20.00 0.0M
2023-05-08 21.20 21.20 21.20 21.20 0.0M
2023-05-05 20.60 20.60 20.60 20.60 0.0M
2023-05-04 21.40 21.40 21.00 21.00 0.0M
2023-05-03 22.00 22.00 22.00 22.00 0.0M
2023-05-02 22.80 22.80 22.80 22.80 0.0M
2023-04-28 23.60 23.60 23.60 23.60 0.0M
2023-04-27 23.60 23.60 23.60 23.60 0.0M
2023-04-26 23.80 23.80 23.80 23.80 0.0M
2023-04-25 24.60 24.60 24.60 24.60 0.0M
2023-04-24 25.00 25.00 25.00 25.00 0.0M
2023-04-21 26.00 26.00 26.00 26.00 0.0M
2023-04-20 26.60 26.60 26.60 26.60 0.0M
2023-04-19 25.80 25.80 25.80 25.80 0.0M
2023-04-18 26.60 26.60 26.60 26.60 0.0M
2023-04-17 25.80 25.80 25.80 25.80 0.0M
2023-04-14 26.40 26.40 26.40 26.40 0.0M
2023-04-13 26.20 26.20 26.20 26.20 0.0M
2023-04-12 26.60 26.60 26.60 26.60 0.0M
2023-04-11 27.00 27.00 27.00 27.00 0.0M
2023-04-06 26.20 26.20 26.20 26.20 0.0M
2023-04-05 25.80 25.80 25.80 25.80 0.0M
2023-04-04 26.80 26.80 26.80 26.80 0.0M
2023-04-03 27.20 27.20 27.20 27.20 0.0M
2023-03-31 27.00 27.00 27.00 27.00 0.0M
2023-03-30 28.00 28.00 28.00 28.00 0.0M
2023-03-29 27.80 27.80 27.80 27.80 0.0M
2023-03-28 27.80 27.80 27.80 27.80 0.0M
2023-03-27 27.60 27.60 27.60 27.60 0.0M
2023-03-24 26.40 26.40 26.40 26.40 0.0M
2023-03-23 27.00 27.00 27.00 27.00 0.0M
2023-03-22 29.00 29.00 29.00 29.00 0.0M
2023-03-21 28.20 28.20 28.20 28.20 0.0M
2023-03-20 27.40 28.00 27.40 28.00 0.0M
2023-03-17 29.40 29.40 29.40 29.40 0.0M
2023-03-16 29.20 29.20 29.20 29.20 0.0M
2023-03-15 28.60 28.60 28.60 28.60 0.0M
2023-03-14 28.60 30.20 28.60 30.20 0.0M
2023-03-13 29.20 29.20 29.20 29.20 0.0M
2023-03-10 29.60 29.60 29.60 29.60 0.0M
2023-03-09 31.60 31.60 31.60 31.60 0.0M
2023-03-08 32.20 32.20 32.20 32.20 0.0M
2023-03-07 32.60 32.60 32.60 32.60 0.0M
2023-03-06 32.60 32.60 32.60 32.60 0.0M
2023-03-03 32.20 32.20 32.20 32.20 0.0M
2023-03-02 32.40 32.40 32.40 32.40 0.0M
2023-03-01 33.20 33.20 33.20 33.20 0.0M
2023-02-28 33.60 33.60 33.60 33.60 0.0M
2023-02-27 33.80 33.80 33.80 33.80 0.0M
2023-02-24 33.80 33.80 33.80 33.80 0.0M
2023-02-23 33.40 33.40 33.40 33.40 0.0M
2023-02-22 33.40 33.40 33.40 33.40 0.0M
2023-02-21 34.40 34.40 34.40 34.40 0.0M
2023-02-20 34.40 34.40 34.40 34.40 0.0M
2023-02-17 34.00 34.00 34.00 34.00 0.0M
2023-02-16 34.40 34.40 34.40 34.40 0.0M
2023-02-15 33.80 33.80 33.80 33.80 0.0M
2023-02-14 34.00 34.00 34.00 34.00 0.0M
2023-02-13 34.00 34.00 34.00 34.00 0.0M
2023-02-10 33.60 33.60 33.60 33.60 0.0M
2023-02-09 33.80 33.80 33.80 33.80 0.0M
2023-02-08 34.20 34.20 34.20 34.20 0.0M
2023-02-07 34.00 34.00 34.00 34.00 0.0M
2023-02-06 34.40 34.40 34.40 34.40 0.0M
2023-02-03 33.60 33.60 33.60 33.60 0.0M
2023-02-02 32.80 33.60 32.80 33.60 0.0M
2023-02-01 32.60 32.60 32.60 32.60 0.0M
2023-01-31 31.20 31.20 31.20 31.20 0.0M
2023-01-30 30.40 30.40 30.40 30.40 0.0M
2023-01-27 34.20 34.20 34.20 34.20 0.0M
2023-01-26 34.40 34.40 34.40 34.40 0.0M
2023-01-25 33.80 33.80 33.80 33.80 0.0M
2023-01-24 34.40 34.40 34.40 34.40 0.0M
2023-01-23 34.20 34.20 34.20 34.20 0.0M
2023-01-20 34.20 34.20 34.20 34.20 0.0M
2023-01-19 34.40 34.40 34.40 34.40 0.0M
2023-01-18 35.60 35.60 35.60 35.60 0.0M
2023-01-17 36.00 36.00 36.00 36.00 0.0M
2023-01-16 36.00 36.00 36.00 36.00 0.0M
2023-01-13 36.20 36.20 36.20 36.20 0.0M
2023-01-12 35.80 35.80 35.80 35.80 0.0M
2023-01-11 35.80 35.80 35.80 35.80 0.0M
2023-01-10 35.80 35.80 35.80 35.80 0.0M
2023-01-09 36.40 36.40 36.40 36.40 0.0M
2023-01-06 36.00 36.00 36.00 36.00 0.0M
2023-01-05 36.00 36.00 36.00 36.00 0.0M
2023-01-04 36.40 36.40 36.40 36.40 0.0M
2023-01-03 35.80 37.40 35.80 37.40 0.0M
2023-01-02 35.80 35.80 35.80 35.80 0.0M