First Interstate BancSystem Inc. Class A Common Stockのデータ

First Interstate BancSystem Inc. Class A Common Stockの基本情報

名前 First Interstate BancSystem Inc. Class A Common Stock
ティッカー FIBK
国 United States
上場年 2010.0
セクター Finance

First Interstate BancSystem Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.51 43.52 44.0 44.11 331000.0 44.11
2021-02-12 43.7 42.89 42.89 43.7 211700.0 43.7
2021-02-11 43.5 42.21 43.08 42.84 352300.0 42.84
2021-02-10 43.67 42.68 43.1 43.24 196000.0 43.24
2021-02-09 43.09 41.58 41.85 43.02 143500.0 43.02
2021-02-08 42.21 40.72 41.04 42.2 185500.0 42.2
2021-02-05 41.55 40.33 41.55 41.28 147800.0 40.87
2021-02-04 41.45 40.06 40.37 41.19 371600.0 40.78
2021-02-03 40.11 39.47 39.58 40.0 227100.0 39.6
2021-02-02 40.64 38.99 39.73 39.75 609200.0 39.36
2021-02-01 39.62 38.31 38.66 39.49 198500.0 39.1
2021-01-29 40.35 38.66 40.18 38.66 290700.0 38.28
2021-01-28 40.48 39.66 40.48 39.89 153800.0 39.49
2021-01-27 40.31 39.12 39.62 39.79 310800.0 39.39
2021-01-26 41.8 40.27 41.8 40.48 225900.0 40.08
2021-01-25 41.86 40.24 41.5 41.44 247500.0 41.03
2021-01-22 42.08 40.7 40.86 42.01 290400.0 41.59
2021-01-21 42.65 41.36 42.17 41.4 128000.0 40.99
2021-01-20 42.53 41.69 42.34 42.28 104300.0 41.86
2021-01-19 43.15 42.14 43.1 42.45 124700.0 42.03
2021-01-15 42.98 41.96 42.32 42.73 136800.0 42.31
2021-01-14 43.09 42.46 42.81 42.59 156000.0 42.17
2021-01-13 43.54 42.25 43.32 42.55 120500.0 42.13
2021-01-12 43.95 42.32 42.87 43.59 171400.0 43.16
2021-01-11 42.83 42.03 42.03 42.62 178900.0 42.2
2021-01-08 43.26 41.5 43.26 42.17 137100.0 41.75
2021-01-07 43.64 43.08 43.5 43.24 184300.0 42.81
2021-01-06 43.89 41.35 41.35 43.0 320800.0 42.57
2021-01-05 40.81 40.05 40.46 40.44 198400.0 40.04
2021-01-04 41.28 39.83 40.09 40.33 196900.0 39.93
2020-12-31 40.97 40.03 40.34 40.77 109400.0 40.37
2020-12-30 40.85 38.59 39.9 40.55 97800.0 40.15
2020-12-29 40.9 40.0 40.82 40.2 97600.0 39.8
2020-12-28 41.2 40.54 41.0 40.94 139600.0 40.53
2020-12-24 40.73 40.0 40.73 40.66 42900.0 40.26
2020-12-23 40.79 39.78 39.78 40.51 160300.0 40.11
2020-12-22 39.96 39.37 39.96 39.74 185500.0 39.35
2020-12-21 40.35 39.2 40.19 39.72 177700.0 39.33
2020-12-18 40.82 39.88 40.5 40.19 714900.0 39.79
2020-12-17 40.83 40.0 40.83 40.54 179400.0 40.14
2020-12-16 40.99 40.42 40.99 40.59 128300.0 40.19
2020-12-15 40.99 39.94 40.42 40.96 145900.0 40.55
2020-12-14 40.8 39.91 40.7 40.05 186700.0 39.65
2020-12-11 40.89 39.85 40.04 40.36 103900.0 39.96
2020-12-10 40.62 39.94 40.37 40.51 149200.0 40.11
2020-12-09 41.23 40.41 41.11 40.86 181300.0 40.45
2020-12-08 40.61 39.73 39.8 40.56 213700.0 40.16
2020-12-07 40.34 39.26 40.0 40.11 181100.0 39.71
2020-12-04 40.4 39.77 40.08 40.12 251500.0 39.72
2020-12-03 39.98 38.98 39.92 39.51 120000.0 39.12
2020-12-02 39.89 38.55 38.55 39.75 205100.0 39.36
2020-12-01 39.52 38.41 38.95 38.65 230700.0 38.27
2020-11-30 39.75 37.94 39.61 38.05 219200.0 37.67
2020-11-27 40.52 39.43 40.45 39.85 81100.0 39.45
2020-11-25 40.97 40.12 40.83 40.58 126700.0 40.18
2020-11-24 41.37 40.0 40.0 41.22 249100.0 40.81
2020-11-23 39.97 39.37 39.69 39.61 143700.0 39.22
2020-11-20 39.51 38.8 39.16 39.15 152200.0 38.76
2020-11-19 39.6 38.71 39.25 39.6 156100.0 39.21
2020-11-18 40.52 39.36 40.4 39.4 167300.0 39.01
2020-11-17 40.25 39.12 39.39 40.15 233100.0 39.75
2020-11-16 40.13 38.71 39.47 40.08 235000.0 39.68
2020-11-13 38.45 36.57 37.37 38.12 225300.0 37.74
2020-11-12 37.62 36.45 37.23 36.9 155800.0 36.53
2020-11-11 38.92 37.2 38.91 37.56 164400.0 37.19
2020-11-10 39.5 37.76 38.29 38.95 364900.0 38.56
2020-11-09 38.96 35.27 36.41 37.78 411100.0 37.4
2020-11-06 35.37 33.88 34.72 33.98 219000.0 33.64
2020-11-05 34.68 33.76 33.76 34.31 207900.0 33.97
2020-11-04 35.49 33.81 35.38 33.86 261300.0 33.15
2020-11-03 36.97 36.06 36.7 36.72 196700.0 35.95
2020-11-02 36.36 35.42 35.77 35.89 302300.0 35.13
2020-10-30 35.96 34.96 35.56 35.3 336000.0 34.56
2020-10-29 36.04 35.12 35.83 35.75 338200.0 35.0
2020-10-28 36.51 35.75 35.85 35.95 330300.0 35.19
2020-10-27 37.02 35.98 36.24 36.36 246100.0 35.59
2020-10-26 36.63 35.95 36.32 36.43 383600.0 35.66
2020-10-23 37.94 36.64 37.52 36.8 196300.0 36.03
2020-10-22 37.36 36.0 36.01 37.12 319600.0 36.34
2020-10-21 36.16 35.8 35.95 35.88 170700.0 35.12
2020-10-20 36.25 35.58 35.58 35.83 186800.0 35.08
2020-10-19 36.11 35.38 35.93 35.45 176700.0 34.7
2020-10-16 36.08 35.39 35.65 35.69 204300.0 34.94
2020-10-15 35.94 33.72 34.58 35.83 159000.0 35.08
2020-10-14 35.75 34.87 35.36 34.91 126800.0 34.18
2020-10-13 36.71 35.28 36.54 35.29 216000.0 34.55
2020-10-12 36.95 35.89 36.06 36.85 260900.0 36.07
2020-10-09 36.48 35.74 36.36 36.12 128200.0 35.36
2020-10-08 36.43 35.59 36.16 36.09 190700.0 35.33
2020-10-07 36.04 35.0 35.29 35.72 262900.0 34.97
2020-10-06 36.0 34.27 34.5 34.87 345000.0 34.14
2020-10-05 34.2 33.3 33.3 34.0 218500.0 33.28
2020-10-02 33.3 31.49 31.49 33.04 215300.0 32.34
2020-10-01 32.35 31.46 31.91 32.16 231600.0 31.48
2020-09-30 32.5 31.78 32.03 31.85 258900.0 31.18
2020-09-29 31.95 31.31 31.73 31.79 234900.0 31.12
2020-09-28 32.19 31.42 31.42 31.91 284300.0 31.24
2020-09-25 30.99 30.02 30.13 30.98 303900.0 30.33
2020-09-24 31.16 30.39 30.49 30.5 405600.0 29.86
2020-09-23 31.9 30.51 31.03 30.52 275600.0 29.88
2020-09-22 31.41 30.6 30.92 30.97 409100.0 30.32
2020-09-21 32.55 30.47 31.56 30.85 334300.0 30.2
2020-09-18 32.65 32.07 32.62 32.27 634300.0 31.59
2020-09-17 32.46 31.33 31.46 32.36 228900.0 31.68
2020-09-16 32.22 31.64 31.94 31.75 316600.0 31.08
2020-09-15 32.41 31.69 32.29 31.95 166200.0 31.28
2020-09-14 32.27 31.53 31.56 32.06 236900.0 31.39
2020-09-11 31.76 31.16 31.45 31.47 175600.0 30.81
2020-09-10 32.04 31.42 31.93 31.48 247800.0 30.82
2020-09-09 32.61 31.87 32.46 31.94 225700.0 31.27
2020-09-08 33.3 32.03 32.81 32.37 321400.0 31.69
2020-09-04 33.86 32.79 33.5 33.24 248300.0 32.54
2020-09-03 33.53 32.71 32.75 32.83 288100.0 32.14
2020-09-02 33.21 32.39 32.84 32.61 201800.0 31.92
2020-09-01 33.09 32.34 32.58 32.91 303600.0 32.22
2020-08-31 33.11 32.4 32.49 32.8 326300.0 32.11
2020-08-28 33.28 32.52 33.28 32.72 176800.0 32.03
2020-08-27 33.22 32.23 32.23 32.88 249500.0 32.19
2020-08-26 33.08 32.16 32.84 32.23 306000.0 31.55
2020-08-25 33.35 32.68 33.24 32.87 226900.0 32.18
2020-08-24 33.31 31.04 31.09 33.0 433400.0 32.31
2020-08-21 31.06 30.2 30.78 30.77 171800.0 30.12
2020-08-20 31.08 30.47 30.89 30.88 158300.0 30.23
2020-08-19 31.92 31.11 31.13 31.35 154700.0 30.69
2020-08-18 33.17 31.14 32.3 31.26 234200.0 30.6
2020-08-17 32.84 32.0 32.79 32.37 182600.0 31.69
2020-08-14 32.85 31.45 31.45 32.71 208600.0 32.02
2020-08-13 32.79 31.57 32.7 31.82 241600.0 31.15
2020-08-12 34.1 32.61 33.99 33.09 229100.0 32.39
2020-08-11 33.51 31.68 32.0 33.05 429400.0 32.35
2020-08-10 31.88 30.65 30.77 31.68 267400.0 31.01
2020-08-07 30.96 29.44 29.48 30.77 136100.0 30.12
2020-08-06 29.93 29.49 29.65 29.73 126200.0 29.1
2020-08-05 30.11 29.26 29.6 30.01 224800.0 29.05
2020-08-04 29.4 28.94 29.16 29.24 167200.0 28.3
2020-08-03 29.46 28.68 29.13 29.25 156300.0 28.31
2020-07-31 29.45 28.66 29.3 29.11 211800.0 28.17
2020-07-30 29.55 28.81 29.3 29.37 134300.0 28.43
2020-07-29 29.88 28.93 29.25 29.84 148700.0 28.88
2020-07-28 30.68 28.81 29.81 29.31 333900.0 28.37
2020-07-27 30.15 29.47 30.07 29.62 105300.0 28.67
2020-07-24 30.88 30.22 30.54 30.27 99600.0 29.3
2020-07-23 30.76 29.86 29.86 30.51 109400.0 29.53
2020-07-22 30.4 29.47 30.22 29.88 133300.0 28.92
2020-07-21 30.68 29.06 29.21 30.68 113600.0 29.69
2020-07-20 29.88 28.9 29.66 28.92 159600.0 27.99
2020-07-17 30.67 29.83 30.44 29.97 151300.0 29.01
2020-07-16 30.83 29.7 29.96 30.6 219400.0 29.62
2020-07-15 30.46 29.5 29.71 30.26 214200.0 29.29
2020-07-14 29.13 28.11 28.82 28.83 158600.0 27.9
2020-07-13 29.5 28.27 29.04 28.97 193500.0 28.04
2020-07-10 28.67 27.42 27.42 28.63 180500.0 27.71
2020-07-09 28.37 27.14 28.37 27.37 196900.0 26.49
2020-07-08 29.29 27.95 28.91 28.57 229100.0 27.65
2020-07-07 29.85 28.93 29.85 29.04 198600.0 28.11
2020-07-06 31.03 29.85 30.68 30.17 208700.0 29.2
2020-07-02 31.17 29.79 30.58 29.94 197000.0 28.98
2020-07-01 31.56 29.84 31.08 29.86 271800.0 28.9
2020-06-30 31.48 30.44 30.44 30.96 275300.0 29.97
2020-06-29 30.86 29.29 29.48 30.68 217200.0 29.69
2020-06-26 29.97 28.85 29.97 28.98 866800.0 28.05
2020-06-25 30.44 29.08 29.2 30.38 208300.0 29.4
2020-06-24 30.24 29.0 30.24 29.23 334100.0 28.29
2020-06-23 32.13 30.69 31.81 30.73 215100.0 29.74
2020-06-22 31.7 30.53 31.02 31.41 159100.0 30.4
2020-06-19 31.79 30.33 31.62 31.33 432700.0 30.32
2020-06-18 31.84 30.55 30.67 31.39 212800.0 30.38
2020-06-17 33.04 30.88 32.88 31.04 271800.0 30.04
2020-06-16 33.47 31.82 33.15 32.77 184900.0 31.72
2020-06-15 31.89 29.77 30.26 31.64 272600.0 30.62
2020-06-12 31.87 30.3 31.87 31.24 266400.0 30.24
2020-06-11 31.77 30.34 31.3 30.39 225500.0 29.41
2020-06-10 34.65 32.7 34.65 32.9 264700.0 31.84
2020-06-09 35.07 33.71 33.97 34.64 211700.0 33.53
2020-06-08 35.94 34.53 35.3 34.91 203400.0 33.79
2020-06-05 35.57 34.04 34.72 34.67 429700.0 33.56
2020-06-04 33.26 32.0 32.3 32.85 215600.0 31.79
2020-06-03 33.05 31.4 31.67 32.45 204100.0 31.41
2020-06-02 31.71 30.6 31.56 30.87 266400.0 29.88
2020-06-01 31.76 30.71 31.48 31.24 229100.0 30.24
2020-05-29 31.51 30.57 31.43 31.25 193000.0 30.25
2020-05-28 33.74 31.57 33.74 31.86 216500.0 30.84
2020-05-27 33.68 31.65 32.42 33.51 224700.0 32.43
2020-05-26 31.71 30.72 30.74 31.38 393000.0 30.37
2020-05-22 30.33 29.07 30.02 29.37 125000.0 28.43
2020-05-21 30.39 29.35 29.66 29.84 158700.0 28.88
2020-05-20 30.08 29.0 29.08 29.74 270300.0 28.78
2020-05-19 29.99 28.33 29.86 28.38 152000.0 27.47
2020-05-18 30.33 29.09 29.11 30.13 231700.0 29.16
2020-05-15 28.04 27.37 27.64 27.83 232600.0 26.94
2020-05-14 28.28 26.65 27.52 27.83 304100.0 26.94
2020-05-13 29.16 27.66 29.05 28.28 290800.0 27.37
2020-05-12 31.03 29.13 30.72 29.21 285700.0 28.27
2020-05-11 31.37 30.46 31.37 30.75 212700.0 29.76
2020-05-08 32.2 30.94 31.19 32.08 214100.0 31.05
2020-05-07 32.06 30.54 31.56 30.77 276700.0 29.45
2020-05-06 32.65 30.84 31.81 30.96 249200.0 29.63
2020-05-05 33.52 31.62 32.98 31.72 281600.0 30.36
2020-05-04 32.51 30.65 31.81 32.28 391400.0 30.9
2020-05-01 33.72 30.3 32.83 31.83 413900.0 30.47
2020-04-30 34.0 32.54 33.28 33.8 345200.0 32.35
2020-04-29 35.36 32.72 33.63 34.42 262600.0 32.95
2020-04-28 32.98 31.79 32.44 32.58 231500.0 31.18
2020-04-27 31.8 29.36 29.5 31.59 186600.0 30.24
2020-04-24 29.47 28.39 29.06 29.16 263400.0 27.91
2020-04-23 29.19 28.33 28.52 28.89 149600.0 27.65
2020-04-22 29.41 27.9 29.36 28.4 197800.0 27.18
2020-04-21 28.95 27.47 27.47 28.79 227600.0 27.56
2020-04-20 29.11 27.69 27.78 28.4 194500.0 27.18
2020-04-17 28.67 27.27 27.73 28.48 199200.0 27.26
2020-04-16 27.49 25.69 27.3 26.44 201000.0 25.31
2020-04-15 28.26 27.16 28.16 27.24 225900.0 26.07
2020-04-14 30.51 28.75 30.24 29.32 171600.0 28.06
2020-04-13 32.16 29.35 32.0 29.64 247800.0 28.37
2020-04-09 31.84 30.02 30.02 31.76 212700.0 30.4
2020-04-08 30.1 28.41 28.53 29.68 376800.0 28.41
2020-04-07 29.72 27.86 29.06 28.11 243800.0 26.91
2020-04-06 28.76 27.82 28.02 28.62 286200.0 27.39
2020-04-03 28.55 26.28 28.47 26.85 202100.0 25.7
2020-04-02 28.92 27.43 27.43 28.6 213000.0 27.38
2020-04-01 27.85 27.16 27.85 27.71 233300.0 26.52
2020-03-31 28.98 27.57 27.87 28.84 325600.0 27.6
2020-03-30 28.2 27.11 27.72 28.05 159900.0 26.85
2020-03-27 28.81 27.16 27.56 27.4 241600.0 26.23
2020-03-26 28.71 26.28 26.55 28.52 230100.0 27.3
2020-03-25 28.35 26.12 27.76 26.5 345700.0 25.37
2020-03-24 28.17 26.26 27.66 27.68 521100.0 26.49
2020-03-23 27.01 24.5 26.03 26.26 590300.0 25.14
2020-03-20 31.77 24.9 30.9 26.06 829600.0 24.94
2020-03-19 31.74 28.5 29.02 30.77 566400.0 29.45
2020-03-18 31.48 28.39 28.39 29.27 572400.0 28.02
2020-03-17 30.44 25.8 26.55 30.32 481900.0 29.02
2020-03-16 27.52 25.1 25.54 26.16 467500.0 25.04
2020-03-13 28.72 26.0 27.03 28.36 504000.0 27.15
2020-03-12 27.89 24.89 25.6 25.82 423100.0 24.71
2020-03-11 28.68 26.97 28.2 27.28 419400.0 26.11
2020-03-10 29.92 27.71 29.51 28.95 391500.0 27.71
2020-03-09 29.99 28.08 29.05 28.31 354100.0 27.1
2020-03-06 32.73 30.74 30.86 31.74 357100.0 30.38
2020-03-05 33.67 31.24 33.46 32.14 456100.0 30.76
2020-03-04 34.69 33.85 34.48 34.38 335300.0 32.91
2020-03-03 36.3 33.87 35.8 34.1 475900.0 32.64
2020-03-02 36.05 33.93 34.08 35.93 415400.0 34.39
2020-02-28 34.97 33.3 34.52 34.06 404500.0 32.6
2020-02-27 37.77 35.91 36.96 35.94 201600.0 33.83
2020-02-26 38.28 37.43 37.95 37.62 232600.0 35.41
2020-02-25 38.7 37.5 38.7 37.76 216500.0 35.54
2020-02-24 39.01 38.37 38.75 38.61 200800.0 36.34
2020-02-21 40.0 39.51 39.92 39.84 156900.0 37.5
2020-02-20 40.0 39.21 39.3 39.94 153500.0 37.59
2020-02-19 39.38 39.06 39.15 39.22 102400.0 36.91
2020-02-18 39.36 38.6 39.0 39.15 158800.0 36.85