First Interstate (FIBK)

FIBK
🏛️ 미국 →
31.87
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 31.25 31.36 30.66 30.75 0.5M
2023-12-28 31.37 31.72 31.16 31.44 0.4M
2023-12-27 31.98 31.98 31.49 31.53 0.4M
2023-12-26 31.43 31.91 31.11 31.87 0.3M
2023-12-22 31.15 31.55 30.31 31.17 0.3M
2023-12-21 31.16 31.37 30.58 30.97 0.3M
2023-12-20 31.61 31.91 30.80 30.80 0.5M
2023-12-19 31.37 32.06 31.12 31.64 0.8M
2023-12-18 31.68 31.80 31.04 31.28 0.7M
2023-12-15 32.16 32.29 31.31 31.67 1.6M
2023-12-14 31.43 32.54 31.41 32.14 1.4M
2023-12-13 28.10 30.26 27.92 30.25 1.0M
2023-12-12 28.20 28.38 27.85 28.15 0.5M
2023-12-11 28.38 28.68 28.15 28.25 0.6M
2023-12-08 28.08 28.58 28.08 28.30 0.5M
2023-12-07 27.31 28.19 27.15 28.13 0.5M
2023-12-06 27.19 28.01 27.10 27.31 0.6M
2023-12-05 27.48 27.62 26.87 26.90 0.6M
2023-12-04 27.42 27.87 27.02 27.64 0.5M
2023-12-01 25.68 27.74 25.58 27.65 0.8M
2023-11-30 26.22 26.34 25.78 25.89 0.6M
2023-11-29 25.69 26.41 25.69 26.17 0.6M
2023-11-28 25.26 25.48 24.78 25.46 0.5M
2023-11-27 25.27 25.37 24.95 25.33 0.5M
2023-11-24 25.24 25.45 25.06 25.43 0.2M
2023-11-22 25.31 25.47 24.94 25.26 0.5M
2023-11-21 25.57 25.58 24.95 24.95 0.4M
2023-11-20 25.68 25.79 25.33 25.73 0.4M
2023-11-17 25.92 26.09 25.64 25.68 0.6M
2023-11-16 25.70 25.97 25.14 25.56 0.6M
2023-11-15 25.52 26.13 25.49 25.74 0.5M
2023-11-14 24.60 25.94 24.46 25.58 0.6M
2023-11-13 23.14 23.51 22.89 23.45 0.4M
2023-11-10 23.47 23.47 23.07 23.31 0.4M
2023-11-09 23.95 24.16 23.20 23.32 0.5M
2023-11-08 24.53 24.53 23.73 23.90 0.4M
2023-11-07 24.55 24.67 24.22 24.41 0.3M
2023-11-06 24.78 24.91 24.50 24.65 0.5M
2023-11-03 24.68 25.55 24.40 24.78 0.8M
2023-11-02 23.52 24.70 23.52 24.68 0.8M
2023-11-01 23.03 23.37 22.74 23.15 0.6M
2023-10-31 23.24 23.49 22.99 23.07 0.5M
2023-10-30 23.04 23.38 22.86 23.31 0.6M
2023-10-27 23.64 23.64 22.68 22.81 0.7M
2023-10-26 23.24 24.48 22.73 23.61 1.1M
2023-10-25 21.54 21.93 20.81 21.73 1.3M
2023-10-24 22.42 22.46 21.63 21.68 0.9M
2023-10-23 22.07 22.59 22.04 22.26 0.6M
2023-10-20 23.39 23.39 22.20 22.22 0.7M
2023-10-19 23.66 24.04 23.25 23.43 0.6M
2023-10-18 24.50 24.53 23.60 23.61 0.5M
2023-10-17 23.47 24.69 23.47 24.62 1.1M
2023-10-16 23.24 23.69 23.13 23.60 2.0M
2023-10-13 24.42 24.42 22.91 22.98 0.8M
2023-10-12 24.47 24.47 23.85 24.15 0.5M
2023-10-11 24.42 24.77 24.05 24.48 0.7M
2023-10-10 24.62 24.77 24.34 24.37 0.9M
2023-10-09 24.38 24.72 24.28 24.47 0.7M
2023-10-06 24.40 24.77 23.93 24.65 0.9M
2023-10-05 23.99 24.75 23.99 24.63 0.5M
2023-10-04 23.53 24.07 23.35 24.05 0.9M
2023-10-03 24.29 24.29 23.77 23.91 0.5M
2023-10-02 24.88 24.92 24.33 24.53 0.5M
2023-09-29 24.81 25.26 24.48 24.94 0.5M
2023-09-28 24.40 24.94 24.40 24.58 0.3M
2023-09-27 24.86 24.88 24.08 24.32 0.5M
2023-09-26 24.41 25.09 24.02 24.71 0.5M
2023-09-25 24.13 24.69 23.92 24.66 0.4M
2023-09-22 24.56 24.60 24.11 24.17 0.5M
2023-09-21 24.59 24.98 24.26 24.50 0.5M
2023-09-20 25.36 25.36 24.74 24.81 0.4M
2023-09-19 24.99 25.25 24.71 24.99 0.4M
2023-09-18 25.69 25.71 24.90 24.95 0.6M
2023-09-15 25.47 25.73 25.11 25.65 1.7M
2023-09-14 25.21 25.65 25.05 25.60 0.4M
2023-09-13 25.24 25.24 24.57 25.00 0.5M
2023-09-12 24.96 25.35 24.88 25.14 0.4M
2023-09-11 25.10 25.38 24.88 24.92 0.4M
2023-09-08 24.82 25.20 24.33 25.03 0.5M
2023-09-07 24.94 25.22 24.59 24.75 0.5M
2023-09-06 25.89 26.03 24.90 25.03 0.5M
2023-09-05 26.59 26.64 25.88 25.89 0.6M
2023-09-01 26.14 26.74 26.14 26.70 0.5M
2023-08-31 25.64 25.95 25.56 25.91 0.6M
2023-08-30 25.67 25.74 25.34 25.62 0.5M
2023-08-29 25.67 25.83 25.46 25.72 0.5M
2023-08-28 25.48 25.73 25.27 25.65 0.6M
2023-08-25 25.63 25.94 25.05 25.27 0.6M
2023-08-24 25.32 25.89 25.23 25.49 0.7M
2023-08-23 25.27 25.57 25.08 25.42 0.5M
2023-08-22 26.33 26.48 25.22 25.24 0.5M
2023-08-21 26.85 27.02 26.35 26.39 0.3M
2023-08-18 26.45 27.12 26.39 26.80 0.5M
2023-08-17 26.90 26.97 26.63 26.69 0.5M
2023-08-16 27.06 27.48 26.79 26.81 0.5M
2023-08-15 27.69 27.76 27.10 27.13 0.5M
2023-08-14 28.55 28.72 28.11 28.19 0.4M
2023-08-11 28.60 29.04 28.58 28.78 0.5M
2023-08-10 29.00 29.29 28.54 28.73 0.4M
2023-08-09 29.02 29.16 28.72 28.78 0.5M
2023-08-08 28.78 29.29 28.15 29.18 0.7M
2023-08-07 29.35 29.65 29.07 29.56 0.6M
2023-08-04 28.51 29.43 28.51 29.35 0.8M
2023-08-03 28.55 29.31 28.30 29.16 0.6M
2023-08-02 27.95 28.73 27.86 28.67 0.7M
2023-08-01 28.62 28.62 27.70 28.30 0.8M
2023-07-31 28.68 29.12 28.56 28.73 0.7M
2023-07-28 28.77 29.26 28.43 28.79 0.8M
2023-07-27 29.82 29.85 28.45 28.58 1.7M
2023-07-26 27.89 29.49 27.89 29.17 1.4M
2023-07-25 27.32 27.74 26.97 27.63 1.4M
2023-07-24 26.21 27.29 26.21 27.24 1.1M
2023-07-21 26.58 26.61 26.13 26.31 0.8M
2023-07-20 26.64 26.68 25.97 26.46 0.8M
2023-07-19 26.35 26.83 26.14 26.65 0.7M
2023-07-18 25.33 26.54 25.33 26.17 1.0M
2023-07-17 24.83 25.57 24.73 25.32 0.7M
2023-07-14 25.27 25.27 24.71 24.86 0.9M
2023-07-13 24.54 25.20 24.36 25.08 1.0M
2023-07-12 24.35 24.62 23.98 24.36 1.1M
2023-07-11 23.67 23.76 23.22 23.73 0.9M
2023-07-10 23.44 24.06 23.32 23.53 0.9M
2023-07-07 23.31 23.91 23.31 23.53 1.0M
2023-07-06 23.47 23.47 22.51 23.24 0.8M
2023-07-05 23.89 24.15 23.54 23.75 0.7M
2023-07-03 23.85 24.49 23.84 24.19 0.4M
2023-06-30 24.59 24.59 23.83 23.84 1.3M
2023-06-29 24.39 24.75 24.27 24.42 0.5M
2023-06-28 23.73 24.14 23.31 24.13 1.5M
2023-06-27 23.76 24.01 23.37 23.77 0.5M
2023-06-26 23.54 23.96 23.44 23.63 0.7M
2023-06-23 23.35 23.73 23.02 23.40 2.4M
2023-06-22 24.00 24.28 23.68 23.78 0.5M
2023-06-21 24.19 24.35 23.82 24.10 0.9M
2023-06-20 25.52 25.56 24.31 24.33 1.1M
2023-06-16 26.22 26.23 25.17 25.52 1.6M
2023-06-15 25.06 25.96 25.06 25.75 0.6M
2023-06-14 25.91 26.20 25.07 25.23 0.8M
2023-06-13 25.01 25.96 24.96 25.93 0.8M
2023-06-12 25.00 25.56 24.60 24.81 0.5M
2023-06-09 25.08 25.25 24.64 24.92 0.4M
2023-06-08 25.26 25.43 24.66 25.18 0.6M
2023-06-07 24.96 25.59 24.56 25.41 0.7M
2023-06-06 23.40 25.21 23.02 24.67 0.7M
2023-06-05 24.20 24.23 23.39 23.53 0.5M
2023-06-02 23.14 24.36 22.91 24.24 0.6M
2023-06-01 22.26 22.97 22.00 22.75 0.4M
2023-05-31 22.95 22.95 21.79 22.05 0.8M
2023-05-30 23.66 23.67 22.82 23.07 0.8M
2023-05-26 23.32 23.69 22.84 23.60 0.4M
2023-05-25 23.29 23.78 23.11 23.35 0.8M
2023-05-24 23.94 24.01 23.50 23.55 0.8M
2023-05-23 23.55 24.71 23.38 24.04 1.0M
2023-05-22 23.15 23.71 22.74 23.52 0.6M
2023-05-19 23.88 23.88 22.57 22.85 0.6M
2023-05-18 23.51 23.72 23.14 23.55 0.7M
2023-05-17 22.19 23.43 22.00 23.37 0.9M
2023-05-16 22.20 22.47 21.85 21.85 0.5M
2023-05-15 21.80 22.41 21.75 22.25 0.7M
2023-05-12 21.94 22.05 21.44 21.78 0.5M
2023-05-11 22.17 22.34 21.74 21.82 0.7M
2023-05-10 22.54 22.64 21.63 22.47 1.1M
2023-05-09 22.43 22.50 21.03 22.11 0.9M
2023-05-08 24.11 24.28 22.42 22.49 0.7M
2023-05-05 23.44 23.90 22.84 23.85 1.5M
2023-05-04 23.49 23.69 21.94 23.09 1.1M
2023-05-03 24.62 25.36 23.97 24.14 1.4M
2023-05-02 25.40 25.50 24.00 24.69 1.3M
2023-05-01 26.48 26.48 25.35 25.49 0.9M
2023-04-28 26.46 26.54 25.34 25.59 1.1M
2023-04-27 25.90 26.74 25.21 26.37 1.7M
2023-04-26 26.43 26.80 25.96 26.56 1.0M
2023-04-25 27.29 27.36 26.37 26.50 0.9M
2023-04-24 27.94 28.20 27.48 27.59 0.7M
2023-04-21 28.79 28.87 27.53 27.87 1.4M
2023-04-20 29.15 29.38 28.49 28.90 0.6M
2023-04-19 28.88 29.93 28.83 29.56 0.5M
2023-04-18 29.70 29.75 28.64 28.79 0.6M
2023-04-17 28.75 29.63 28.46 29.61 0.5M
2023-04-14 30.01 30.20 28.50 28.75 0.5M
2023-04-13 29.16 29.64 28.83 29.55 0.4M
2023-04-12 29.70 29.83 29.03 29.13 0.3M
2023-04-11 29.94 29.94 29.45 29.52 0.4M
2023-04-10 29.50 30.16 29.28 29.76 0.6M
2023-04-06 28.98 29.78 28.90 29.77 0.7M
2023-04-05 28.49 29.10 28.21 28.98 0.6M
2023-04-04 29.53 29.66 28.12 28.60 0.5M
2023-04-03 29.93 30.22 29.42 29.51 0.5M
2023-03-31 30.28 30.37 29.67 29.86 0.9M
2023-03-30 30.97 30.99 29.78 29.91 0.9M
2023-03-29 30.78 30.80 30.19 30.68 0.6M
2023-03-28 30.25 30.97 29.89 30.42 0.6M
2023-03-27 30.87 31.06 30.44 30.57 0.7M
2023-03-24 28.75 30.15 28.70 30.07 0.7M
2023-03-23 30.29 30.37 28.56 29.06 0.8M
2023-03-22 31.63 31.67 29.97 29.99 0.7M
2023-03-21 31.83 32.52 31.25 31.78 1.0M
2023-03-20 30.32 31.51 30.14 30.65 1.1M
2023-03-17 31.37 31.74 29.62 29.75 1.8M
2023-03-16 30.91 32.73 30.53 31.72 1.2M
2023-03-15 29.50 31.50 29.50 31.39 1.7M
2023-03-14 33.69 34.25 30.75 31.17 1.2M
2023-03-13 30.03 34.41 29.58 31.05 2.8M
2023-03-10 31.12 32.18 30.26 31.74 1.3M
2023-03-09 33.60 33.60 31.87 31.94 0.7M
2023-03-08 34.46 34.46 33.77 33.87 0.5M
2023-03-07 34.94 34.94 34.03 34.37 0.6M
2023-03-06 35.14 35.58 34.90 35.17 0.6M
2023-03-03 34.72 35.19 34.29 35.13 0.5M
2023-03-02 34.81 34.86 33.97 34.56 0.8M
2023-03-01 35.54 35.54 34.89 35.03 0.7M
2023-02-28 35.90 35.90 35.45 35.54 1.0M
2023-02-27 36.19 36.48 35.72 35.95 0.5M
2023-02-24 36.06 36.32 35.66 35.93 0.5M
2023-02-23 35.99 36.44 35.81 36.21 0.3M
2023-02-22 36.07 36.50 35.73 35.91 0.5M
2023-02-21 36.71 36.80 35.99 36.08 0.7M
2023-02-17 36.77 37.17 36.34 37.13 0.4M
2023-02-16 37.15 37.15 36.48 36.53 0.4M
2023-02-15 36.40 37.35 36.22 37.31 0.5M
2023-02-14 36.92 37.16 36.30 36.59 0.5M
2023-02-13 36.71 37.05 36.57 37.04 0.5M
2023-02-10 36.43 36.71 36.12 36.69 0.4M
2023-02-09 36.78 36.94 36.36 36.45 0.5M
2023-02-08 36.76 37.27 36.42 36.57 0.4M
2023-02-07 36.64 37.15 36.48 37.07 0.6M
2023-02-06 36.92 37.27 36.60 36.86 0.7M
2023-02-03 36.99 37.69 36.80 37.59 0.7M
2023-02-02 36.62 37.10 36.36 37.06 0.8M
2023-02-01 36.16 37.08 35.96 36.60 1.1M
2023-01-31 34.40 35.94 34.17 35.88 1.6M
2023-01-30 33.29 34.68 33.16 34.28 2.9M
2023-01-27 36.67 36.67 33.41 33.62 3.0M
2023-01-26 38.26 38.26 37.53 37.71 0.5M
2023-01-25 37.10 38.10 37.04 38.10 1.0M
2023-01-24 37.98 37.98 37.15 37.21 0.6M
2023-01-23 38.01 38.27 37.61 37.98 0.4M
2023-01-20 37.75 38.22 37.31 37.91 0.5M
2023-01-19 37.42 37.49 36.60 37.35 0.7M
2023-01-18 38.59 38.59 37.48 37.57 0.5M
2023-01-17 39.40 39.48 38.70 38.75 0.6M
2023-01-13 39.28 39.76 38.78 39.40 0.4M
2023-01-12 38.89 39.70 38.80 39.60 0.3M
2023-01-11 38.89 39.23 38.75 38.94 0.4M
2023-01-10 38.86 39.22 38.65 38.85 0.5M
2023-01-09 39.33 39.36 38.60 38.85 0.4M
2023-01-06 38.54 39.48 38.54 39.30 0.3M
2023-01-05 38.55 38.77 37.88 38.34 0.4M
2023-01-04 39.10 39.49 38.63 38.72 0.5M
2023-01-03 38.69 39.13 38.45 38.91 0.7M