Stockscreener 앱 받기
33.83
1.32%
0.44
시간 외 거래:
33.83
First Interstate Bancsystem Inc 주식 (FIBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $34.20 | $33.42 | $0.775 | 382,814.0 | +1.32% |
| 2024-11-20 | $33.44 | $32.76 | $0.685 | 468,226.0 | -0.09% |
| 2024-11-19 | $33.58 | $33.02 | $0.56 | 520,179.0 | -0.27% |
| 2024-11-18 | $33.60 | $33.10 | $0.50 | 484,551.0 | +1.12% |
| 2024-11-15 | $33.57 | $32.70 | $0.87 | 360,480.0 | -0.42% |
| 2024-11-14 | $33.84 | $33.08 | $0.76 | 307,560.0 | -0.69% |
| 2024-11-13 | $34.52 | $33.45 | $1.07 | 531,652.0 | -0.68% |
| 2024-11-12 | $34.25 | $33.64 | $0.61 | 596,765.0 | -0.56% |
| 2024-11-11 | $34.29 | $33.23 | $1.06 | 477,259.0 | +3.54% |
| 2024-11-08 | $33.00 | $32.27 | $0.73 | 447,131.0 | +0.49% |
| 2024-11-07 | $34.13 | $32.54 | $1.59 | 1,002,792.0 | -5.34% |
| 2024-11-06 | $34.53 | $32.81 | $1.72 | 1,397,789.0 | +13.40% |
| 2024-11-05 | $30.42 | $29.79 | $0.635 | 481,180.0 | +1.74% |
| 2024-11-04 | $30.34 | $29.58 | $0.755 | 532,717.0 | -2.99% |
| 2024-11-01 | $31.18 | $30.66 | $0.525 | 617,864.0 | -0.06% |
| 2024-10-31 | $31.57 | $30.77 | $0.80 | 496,739.0 | -2.56% |
| 2024-10-30 | $32.19 | $31.39 | $0.80 | 430,093.0 | +0.60% |
| 2024-10-29 | $31.66 | $31.23 | $0.425 | 556,739.0 | -1.04% |
| 2024-10-28 | $31.86 | $30.82 | $1.04 | 632,690.0 | +2.58% |
| 2024-10-25 | $31.35 | $30.29 | $1.06 | 868,235.0 | -3.31% |
| 2024-10-24 | $32.11 | $31.34 | $0.77 | 636,924.0 | +0.16% |
| 2024-10-23 | $31.98 | $31.38 | $0.60 | 518,488.0 | +1.14% |
First Interstate Bancsystem Inc 주식 (FIBK) 연도별 가격 이력
이 심층 분석에서는 First Interstate Bancsystem Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FIBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Interstate Bancsystem Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Interstate Bancsystem Inc 주식 (FIBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $34.53 | $29.58 | $4.95 | 8,991,773.0 | +9.84% |
| 2024-10 | $32.94 | $29.11 | $3.83 | 11,639,031.0 | +0.39% |
| 2024-09 | $32.15 | $28.25 | $3.90 | 10,254,137.0 | -1.19% |
| 2024-08 | $31.55 | $26.62 | $4.93 | 9,927,682.0 | -1.65% |
| 2024-07 | $33.00 | $27.00 | $6.00 | 16,646,520.0 | +13.68% |
| 2024-06 | $27.87 | $24.97 | $2.90 | 11,892,564.0 | +4.63% |
| 2024-05 | $28.21 | $25.67 | $2.54 | 11,247,441.0 | -0.60% |
| 2024-04 | $27.61 | $24.16 | $3.45 | 14,054,272.0 | -1.87% |
| 2024-03 | $27.67 | $24.82 | $2.85 | 21,015,917.0 | +3.38% |
| 2024-02 | $27.70 | $24.49 | $3.21 | 18,938,052.0 | -4.36% |
| 2024-01 | $31.44 | $27.45 | $3.99 | 13,739,102.0 | -10.50% |
First Interstate Bancsystem Inc 주식 (FIBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.54 | $25.58 | $6.96 | 12,768,128.0 | +18.77% |
| 2023-11 | $26.41 | $22.74 | $3.67 | 10,665,868.0 | +12.22% |
| 2023-10 | $24.92 | $20.81 | $4.11 | 17,378,363.0 | -7.50% |
| 2023-09 | $26.74 | $23.92 | $2.82 | 10,535,376.0 | -3.74% |
| 2023-08 | $29.65 | $25.05 | $4.60 | 12,779,815.0 | -9.82% |
| 2023-07 | $29.85 | $22.51 | $7.34 | 18,877,890.0 | +20.51% |
| 2023-06 | $26.23 | $22.00 | $4.23 | 17,470,972.0 | +8.12% |
| 2023-05 | $26.48 | $21.03 | $5.45 | 18,535,322.0 | -13.83% |
| 2023-04 | $30.22 | $25.21 | $5.01 | 13,273,936.0 | -14.30% |
| 2023-03 | $35.58 | $28.55 | $7.02 | 22,447,424.0 | -15.98% |
| 2023-02 | $37.69 | $35.45 | $2.24 | 10,986,696.0 | -0.95% |
| 2023-01 | $39.76 | $33.16 | $6.60 | 16,082,513.0 | -7.17% |
First Interstate Bancsystem Inc 주식 (FIBK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $44.55 | $37.34 | $7.21 | 11,079,009.0 | -11.39% |
| 2022-11 | $46.34 | $42.33 | $4.01 | 7,919,201.0 | -4.36% |
| 2022-10 | $46.08 | $39.95 | $6.13 | 11,729,464.0 | +13.04% |
| 2022-09 | $44.10 | $38.55 | $5.55 | 17,578,716.0 | +0.22% |
| 2022-08 | $42.28 | $39.54 | $2.74 | 11,943,933.0 | -1.28% |
| 2022-07 | $40.91 | $36.96 | $3.95 | 11,874,054.0 | +7.01% |
| 2022-06 | $39.15 | $35.38 | $3.77 | 21,045,055.0 | +0.11% |
| 2022-05 | $38.44 | $32.94 | $5.50 | 15,367,064.0 | +17.07% |
| 2022-04 | $38.04 | $32.40 | $5.64 | 11,968,032.0 | -11.56% |
| 2022-03 | $40.50 | $36.56 | $3.94 | 22,651,355.0 | -9.43% |
| 2022-02 | $40.77 | $36.01 | $4.76 | 23,360,342.0 | +10.48% |
| 2022-01 | $45.33 | $36.02 | $9.31 | 18,222,768.0 | -9.64% |
1.07%
0.10%
자본화:
|
볼륨(24시간):