XNAS
Datos históricos de First Interstate BancSystem, Inc.
First Interstate BancSystem, Inc. · FIBK
$34.53
▲ +0.01 (+0.03%)
Última operación · 10/10/2026, 22:43:45 UTC
- Variación en el periodo
- +10.61%
- Máximo
- US$40.60
- 16 de julio de 2026
- Mínimo
- US$29.10
- 16 de octubre de 2025
- Volumen medio diario
- 1.21 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 34.78 | 34.88 | 34.52 | 34.52 | −1.20% | 750,423.525 |
| 8 oct 2026 | 34.51 | 35.03 | 34.29 | 34.94 | +0.58% | 999,867.36 |
| 7 oct 2026 | 35.24 | 35.29 | 34.55 | 34.74 | −2.20% | 869,248.924 |
| 6 oct 2026 | 35.62 | 35.99 | 35.40 | 35.52 | −0.28% | 1.22 M |
| 5 oct 2026 | 36.07 | 36.07 | 35.51 | 35.62 | −1.06% | 2.21 M |
| 2 oct 2026 | 36.11 | 36.48 | 35.92 | 36.00 | +0.64% | 1.24 M |
| 1 oct 2026 | 35.57 | 35.92 | 34.87 | 35.77 | +0.08% | 1.35 M |
| 30 sep 2026 | 35.99 | 36.28 | 35.44 | 35.74 | −0.72% | 1.02 M |
| 29 sep 2026 | 36.62 | 36.69 | 35.92 | 36.00 | −0.91% | 1.38 M |
| 28 sep 2026 | 36.73 | 36.74 | 36.30 | 36.33 | −1.57% | 1.03 M |
| 25 sep 2026 | 36.66 | 37.16 | 36.65 | 36.91 | +1.10% | 1.65 M |
| 24 sep 2026 | 36.02 | 36.63 | 36.02 | 36.51 | +1.36% | 1.03 M |
| 23 sep 2026 | 36.33 | 36.62 | 36.02 | 36.02 | −1.42% | 1.06 M |
| 22 sep 2026 | 36.96 | 37.13 | 36.54 | 36.54 | −0.79% | 1.21 M |
| 21 sep 2026 | 37.41 | 37.62 | 36.82 | 36.83 | −1.39% | 1.16 M |
| 18 sep 2026 | 37.11 | 37.50 | 36.76 | 37.35 | +0.51% | 4.02 M |
| 17 sep 2026 | 37.23 | 37.55 | 37.04 | 37.16 | +0.65% | 1.11 M |
| 16 sep 2026 | 37.46 | 37.70 | 36.57 | 36.92 | −1.44% | 1.98 M |
| 15 sep 2026 | 37.21 | 37.68 | 37.21 | 37.46 | +0.43% | 1.05 M |
| 14 sep 2026 | 36.92 | 37.46 | 36.91 | 37.30 | +1.03% | 946,807.946 |
| 11 sep 2026 | 37.20 | 37.37 | 36.56 | 36.92 | +0.11% | 725,396.254 |
| 10 sep 2026 | 36.75 | 36.98 | 36.43 | 36.88 | +0.16% | 1.07 M |
| 9 sep 2026 | 37.09 | 37.44 | 36.72 | 36.82 | −1.07% | 1.02 M |
| 8 sep 2026 | 37.73 | 37.86 | 37.19 | 37.22 | −1.66% | 804,889.336 |
| 4 sep 2026 | 37.51 | 37.94 | 37.45 | 37.85 | +0.99% | 868,156.734 |
| 3 sep 2026 | 37.19 | 37.77 | 37.19 | 37.48 | +0.86% | 1.07 M |
| 2 sep 2026 | 36.53 | 37.39 | 36.34 | 37.16 | +2.33% | 891,970.648 |
| 1 sep 2026 | 36.68 | 37.20 | 36.16 | 36.32 | −1.34% | 1.22 M |
| 31 ago 2026 | 37.07 | 37.28 | 36.63 | 36.81 | −0.62% | 792,142.463 |
| 28 ago 2026 | 37.27 | 37.62 | 36.98 | 37.04 | −0.62% | 801,048.955 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.