Italia markets open in 49 minutes

First Interstate BancSystem, Inc. (FIBK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,71-0,25 (-0,89%)
Alla chiusura: 01:00PM EDT
27,71 0,00 (0,00%)
Dopo ore: 01:01PM EDT
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202428,0428,0527,6327,7127,71580.800
02 lug 202427,4328,0227,1927,9627,96465.100
01 lug 202427,5627,8627,2627,4327,43675.400
28 giu 202427,0727,8726,9627,7727,771.374.300
27 giu 202426,3926,7626,2926,7226,72555.900
26 giu 202426,1226,6526,0126,3926,39710.200
25 giu 202426,7826,9426,2826,2926,29572.700
24 giu 202426,2427,0726,0326,9526,95722.800
21 giu 202425,9026,1425,6625,9925,991.352.300
20 giu 202425,7426,1025,7425,9625,96702.300
18 giu 202425,7326,1825,6325,9325,93848.400
17 giu 202425,2825,8124,9725,7825,78588.500
14 giu 202425,2525,8025,0725,2325,23571.600
13 giu 202426,0026,1025,5525,9925,99636.700
12 giu 202426,1026,5125,7826,0526,05568.000
11 giu 202425,3125,4225,0925,2625,26604.400
10 giu 202425,9326,0525,4525,5225,52432.800
07 giu 202425,8626,1925,8626,1426,14347.500
06 giu 202425,9626,2825,8126,2026,20330.800
05 giu 202426,2026,2325,9126,0826,08315.000
04 giu 202426,0026,2025,9325,9525,95503.800
03 giu 202426,7426,7626,0826,2326,23578.400
31 mag 202426,6226,9026,2726,5426,54864.700
30 mag 202426,5226,9926,1326,5126,51353.300
29 mag 202426,0026,1625,6726,0726,07493.400
28 mag 202427,2327,2326,4526,5026,50647.300
24 mag 202427,2927,3426,7327,1127,11790.500
23 mag 202427,7727,7726,9627,1127,11514.200
22 mag 202427,8327,8427,5327,7627,76492.500
21 mag 202427,5827,9827,5827,8927,89334.200
20 mag 202428,0028,0727,7027,7227,72399.000
17 mag 202427,7028,2227,6127,8927,89446.100
16 mag 202427,6628,1127,6127,6527,65353.500
15 mag 202428,0228,1227,6627,8627,86448.000
14 mag 202427,8527,9027,4427,5827,58702.600
13 mag 202427,9528,0127,5127,5127,51374.700
10 mag 202427,8227,8527,5427,7527,75546.500
09 mag 202427,8827,9327,6327,7327,73523.400
08 mag 202427,1427,8727,1127,8627,86425.700
07 mag 202427,8627,9927,6427,6527,65453.900
06 mag 202427,9928,0427,7527,7727,77479.200
03 mag 202427,8227,9427,4527,6427,64682.000
03 mag 20240.47 Dividendo
02 mag 202427,7828,0527,6627,8927,42515.900
01 mag 202426,9427,9326,9127,4627,00932.000
30 apr 202426,7527,0426,6526,7026,25541.100
29 apr 202427,4627,6127,0827,0926,63624.200
26 apr 202427,0727,4526,8827,0026,54511.800
25 apr 202427,0027,0525,7526,9526,501.301.000
24 apr 202426,2226,6126,1326,5726,12672.300
23 apr 202425,9826,7125,9826,5226,07571.200
22 apr 202425,8326,2525,4926,1125,67654.600
19 apr 202424,5625,6324,5525,6025,17655.400
18 apr 202424,4624,8324,3624,7024,28402.700
17 apr 202424,7224,8724,4424,4424,03499.700
16 apr 202424,6424,6424,1624,3723,96648.900
15 apr 202425,0325,2624,6524,8624,44516.700
12 apr 202424,8225,0924,5324,8424,42715.800
11 apr 202425,1825,3324,7925,0924,67899.700
10 apr 202426,1126,2924,8324,9724,55986.400
09 apr 202426,4927,0126,4027,0026,54577.700
08 apr 202425,9326,4725,8526,3325,89435.600
05 apr 202425,5825,9925,5325,8425,40745.200
04 apr 202426,0726,3925,6425,7925,36574.000
03 apr 202425,4025,7925,3125,7625,33601.300
02 apr 202426,0526,0625,5325,5825,15681.700
01 apr 202427,3827,3826,2826,2825,84680.700
28 mar 202427,5127,6727,1327,2126,75925.000
27 mar 202426,3427,6626,3427,6327,16713.400
26 mar 202426,5026,5525,9926,2825,84606.700
25 mar 202426,3626,6326,1826,3525,91739.400
22 mar 202426,7226,8726,1526,2925,85892.400
21 mar 202426,2426,7826,2226,5526,10921.500
20 mar 202425,0526,3625,0526,0725,631.059.900
19 mar 202424,8225,3424,8225,2724,84912.200
18 mar 202425,3125,4524,8824,9524,53806.100
15 mar 202424,9225,5024,9225,2124,794.080.200
14 mar 202425,9826,0824,9425,0224,60995.600
13 mar 202426,2026,7226,0426,0725,63660.100
12 mar 202426,5626,7726,0626,3025,86686.500
11 mar 202426,7026,9326,5526,7026,25883.700
08 mar 202426,9427,0226,4226,6026,15783.000
07 mar 202427,0827,4326,5726,6626,21935.700
06 mar 202426,7526,9125,7926,5926,141.680.800
05 mar 202426,3327,6426,1527,6027,13890.500
04 mar 202426,5727,2126,3626,5326,081.228.900
01 mar 202426,0526,1625,5126,0925,65761.400
29 feb 202426,5826,8826,1526,3225,88849.100
28 feb 202426,0526,5526,0026,0125,57541.400
27 feb 202426,5926,8726,2026,4025,96527.700
26 feb 202426,6327,0026,1926,4025,96702.800
23 feb 202426,6227,3026,3726,6826,23930.100
22 feb 202425,9926,8025,9926,6626,211.030.600
21 feb 202426,0026,3325,8026,1225,68697.600
20 feb 202425,9626,5125,9626,1725,73786.700
16 feb 202426,4926,6725,9926,3025,86725.700
15 feb 202425,7626,9225,6026,7826,33724.000
14 feb 202425,1825,4624,7625,4525,021.160.000
13 feb 202425,4625,7224,4924,8724,451.178.800
12 feb 202425,5526,6025,4426,5226,071.215.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...