First Interstate BancSystem Inc (Montana)

FIBK
🏛️ 美国 →
31.87
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 32.50 32.50 32.44 32.44 12.5K
09:31 32.51 32.51 32.51 32.51 0.3K
09:33 32.47 32.49 32.47 32.49 0.6K
09:34 32.51 32.54 32.51 32.54 0.8K
09:35 32.58 32.61 32.58 32.61 2.5K
09:36 32.58 32.65 32.58 32.65 1.2K
09:38 32.62 32.67 32.62 32.67 1.0K
09:40 32.70 32.70 32.67 32.67 0.3K
09:41 32.61 32.61 32.61 32.61 1.4K
09:42 32.59 32.59 32.59 32.59 0.4K
09:43 32.57 32.57 32.57 32.57 0.7K
09:45 32.49 32.52 32.49 32.52 2.2K
09:46 32.54 32.54 32.51 32.51 1.2K
09:48 32.54 32.58 32.54 32.58 0.7K
09:50 32.56 32.56 32.54 32.54 0.3K
09:51 32.54 32.54 32.54 32.54 5.0K
09:52 32.50 32.50 32.50 32.50 0.5K
09:53 32.50 32.50 32.50 32.50 0.8K
09:55 32.51 32.51 32.51 32.51 1.0K
09:58 32.50 32.50 32.50 32.50 0.2K
09:59 32.52 32.53 32.52 32.53 0.3K
10:00 32.48 32.48 32.48 32.48 3.9K
10:01 32.41 32.41 32.41 32.41 0.2K
10:02 32.41 32.41 32.41 32.41 0.2K
10:03 32.39 32.40 32.39 32.40 2.7K
10:06 32.45 32.45 32.44 32.44 0.7K
10:07 32.46 32.47 32.46 32.47 0.9K
10:08 32.47 32.49 32.47 32.49 1.8K
10:09 32.51 32.52 32.51 32.52 1.2K
10:10 32.51 32.51 32.46 32.46 1.4K
10:11 32.46 32.46 32.46 32.46 0.4K
10:13 32.44 32.44 32.44 32.44 0.9K
10:14 32.42 32.42 32.42 32.42 1.1K
10:15 32.44 32.44 32.44 32.44 0.3K
10:16 32.44 32.44 32.44 32.44 1.1K
10:17 32.46 32.47 32.46 32.47 0.5K
10:18 32.47 32.48 32.47 32.48 0.7K
10:19 32.47 32.47 32.47 32.47 1.1K
10:20 32.49 32.50 32.49 32.50 1.3K
10:21 32.49 32.49 32.47 32.47 1.4K
10:22 32.48 32.48 32.48 32.48 0.6K
10:25 32.48 32.48 32.48 32.48 1.0K
10:26 32.46 32.46 32.46 32.46 0.8K
10:27 32.49 32.49 32.49 32.49 1.5K
10:29 32.50 32.50 32.50 32.50 0.8K
10:30 32.52 32.52 32.52 32.52 0.5K
10:32 32.53 32.53 32.53 32.53 0.7K
10:33 32.53 32.54 32.53 32.54 0.3K
10:34 32.54 32.54 32.52 32.53 2.6K
10:35 32.55 32.57 32.55 32.57 1.6K
10:36 32.54 32.54 32.54 32.54 0.3K
10:37 32.53 32.56 32.53 32.56 4.7K
10:38 32.56 32.56 32.53 32.53 1.8K
10:39 32.53 32.55 32.53 32.55 1.9K
10:41 32.51 32.51 32.51 32.51 6.9K
10:42 32.50 32.51 32.50 32.51 1.3K
10:43 32.49 32.49 32.49 32.49 0.2K
10:44 32.51 32.51 32.51 32.51 0.2K
10:45 32.53 32.53 32.53 32.53 1.5K
10:46 32.52 32.53 32.52 32.53 0.9K
10:48 32.54 32.54 32.54 32.54 0.3K
10:49 32.53 32.53 32.53 32.53 2.2K
10:50 32.51 32.54 32.51 32.54 1.5K
10:51 32.54 32.54 32.54 32.54 1.6K
10:54 32.56 32.57 32.51 32.53 2.6K
10:56 32.55 32.55 32.55 32.55 0.1K
10:57 32.52 32.52 32.52 32.52 0.8K
10:58 32.54 32.54 32.54 32.54 1.4K
11:00 32.53 32.53 32.53 32.53 0.3K
11:01 32.53 32.53 32.52 32.52 0.6K
11:02 32.53 32.53 32.53 32.53 1.1K
11:06 32.57 32.57 32.57 32.57 1.7K
11:09 32.57 32.57 32.57 32.57 2.1K
11:11 32.56 32.56 32.56 32.56 0.3K
11:12 32.54 32.54 32.52 32.53 1.5K
11:13 32.56 32.56 32.56 32.56 0.7K
11:15 32.61 32.61 32.58 32.58 6.5K
11:17 32.58 32.58 32.58 32.58 0.5K
11:19 32.58 32.58 32.58 32.58 0.1K
11:21 32.60 32.60 32.60 32.60 1.2K
11:22 32.59 32.60 32.59 32.60 1.1K
11:23 32.61 32.62 32.61 32.62 1.3K
11:26 32.62 32.62 32.62 32.62 0.2K
11:27 32.62 32.62 32.62 32.62 2.1K
11:29 32.61 32.61 32.61 32.61 1.0K
11:32 32.62 32.62 32.62 32.62 0.3K
11:33 32.59 32.59 32.59 32.59 0.9K
11:34 32.58 32.58 32.58 32.58 0.7K
11:35 32.59 32.59 32.59 32.59 0.3K
11:36 32.57 32.57 32.57 32.57 0.8K
11:37 32.57 32.57 32.57 32.57 0.4K
11:38 32.58 32.58 32.58 32.58 0.6K
11:40 32.58 32.58 32.58 32.58 0.3K
11:43 32.58 32.59 32.58 32.59 1.5K
11:46 32.59 32.59 32.59 32.59 0.8K
11:48 32.56 32.56 32.55 32.55 1.4K
11:51 32.55 32.55 32.55 32.55 0.4K
11:53 32.54 32.54 32.54 32.54 1.2K
11:55 32.53 32.53 32.53 32.53 0.3K
11:56 32.55 32.55 32.55 32.55 1.0K
11:59 32.54 32.54 32.54 32.54 3.4K
12:01 32.57 32.57 32.57 32.57 1.5K
12:02 32.55 32.55 32.55 32.55 0.4K
12:04 32.55 32.55 32.55 32.55 0.1K
12:05 32.58 32.58 32.56 32.56 1.5K
12:06 32.57 32.58 32.57 32.58 1.9K
12:10 32.59 32.59 32.59 32.59 0.6K
12:11 32.59 32.59 32.59 32.59 0.5K
12:13 32.59 32.59 32.59 32.59 0.9K
12:15 32.59 32.59 32.59 32.59 0.7K
12:16 32.60 32.60 32.60 32.60 1.5K
12:20 32.62 32.62 32.62 32.62 0.2K
12:21 32.61 32.61 32.61 32.61 1.8K
12:23 32.63 32.63 32.63 32.63 1.1K
12:25 32.63 32.63 32.63 32.63 1.8K
12:27 32.64 32.64 32.64 32.64 0.3K
12:28 32.65 32.65 32.65 32.65 1.0K
12:30 32.68 32.68 32.68 32.68 0.4K
12:32 32.68 32.68 32.68 32.67 0.6K
12:33 32.66 32.66 32.65 32.65 2.8K
12:34 32.65 32.65 32.65 32.65 0.4K
12:36 32.65 32.67 32.65 32.67 0.8K
12:40 32.69 32.69 32.69 32.69 1.9K
12:42 32.69 32.69 32.68 32.69 0.7K
12:44 32.69 32.70 32.69 32.70 0.6K
12:46 32.72 32.72 32.72 32.72 0.8K
12:47 32.74 32.74 32.74 32.74 0.5K
12:48 32.74 32.74 32.74 32.74 0.3K
12:49 32.74 32.74 32.74 32.74 0.7K
12:51 32.76 32.76 32.76 32.76 0.7K
12:52 32.74 32.74 32.74 32.74 1.8K
12:55 32.74 32.74 32.74 32.74 0.7K
12:56 32.72 32.72 32.72 32.72 1.5K
13:00 32.74 32.77 32.74 32.77 2.0K
13:01 32.79 32.79 32.79 32.79 0.3K
13:03 32.77 32.77 32.77 32.77 1.0K
13:06 32.78 32.78 32.78 32.78 0.3K
13:07 32.80 32.80 32.79 32.79 1.9K
13:12 32.78 32.78 32.77 32.77 2.4K
13:15 32.76 32.76 32.76 32.76 0.2K
13:16 32.77 32.78 32.77 32.78 0.4K
13:17 32.78 32.78 32.78 32.78 0.7K
13:18 32.78 32.80 32.78 32.80 1.1K
13:19 32.81 32.82 32.81 32.82 1.1K
13:20 32.82 32.82 32.81 32.81 1.5K
13:21 32.81 32.81 32.81 32.81 1.8K
13:23 32.81 32.81 32.80 32.80 1.8K
13:24 32.82 32.83 32.82 32.83 4.7K
13:25 32.83 32.83 32.79 32.80 9.3K
13:26 32.83 32.83 32.83 32.83 2.2K
13:27 32.85 32.86 32.85 32.86 1.1K
13:29 32.84 32.84 32.84 32.84 0.5K
13:30 32.83 32.83 32.83 32.83 0.4K
13:31 32.82 32.82 32.81 32.81 3.4K
13:32 32.80 32.80 32.80 32.80 1.8K
13:35 32.77 32.77 32.75 32.75 0.6K
13:36 32.74 32.74 32.73 32.73 0.7K
13:39 32.74 32.76 32.74 32.76 3.0K
13:40 32.76 32.76 32.76 32.76 3.6K
13:41 32.76 32.76 32.75 32.75 2.0K
13:42 32.76 32.76 32.76 32.76 0.6K
13:43 32.76 32.76 32.75 32.75 2.6K
13:44 32.76 32.76 32.75 32.76 3.1K
13:45 32.76 32.77 32.76 32.77 5.4K
13:46 32.77 32.77 32.77 32.77 1.1K
13:47 32.77 32.78 32.77 32.78 1.0K
13:48 32.79 32.79 32.79 32.78 0.3K
13:49 32.79 32.79 32.79 32.78 1.7K
13:50 32.76 32.76 32.76 32.76 6.4K
13:51 32.78 32.79 32.78 32.79 2.6K
13:52 32.76 32.76 32.76 32.76 2.0K
13:53 32.77 32.77 32.73 32.74 1.1K
13:54 32.76 32.77 32.76 32.77 1.7K
13:56 32.78 32.78 32.78 32.78 0.4K
13:57 32.78 32.78 32.78 32.78 1.2K
13:58 32.78 32.78 32.78 32.78 0.7K
13:59 32.79 32.79 32.79 32.79 1.4K
14:01 32.82 32.82 32.82 32.82 1.3K
14:02 32.83 32.83 32.83 32.83 1.0K
14:04 32.84 32.85 32.84 32.85 0.8K
14:07 32.87 32.87 32.87 32.87 2.9K
14:11 32.82 32.82 32.81 32.81 0.6K
14:13 32.82 32.82 32.82 32.82 1.4K
14:14 32.81 32.81 32.81 32.81 1.1K
14:15 32.81 32.81 32.81 32.81 0.1K
14:16 32.81 32.81 32.81 32.81 0.7K
14:17 32.80 32.80 32.80 32.80 3.6K
14:18 32.79 32.80 32.79 32.80 0.6K
14:21 32.80 32.80 32.80 32.80 0.7K
14:22 32.78 32.78 32.78 32.78 1.4K
14:24 32.77 32.77 32.77 32.77 0.2K
14:26 32.78 32.78 32.78 32.78 0.7K
14:27 32.78 32.79 32.78 32.79 0.7K
14:28 32.79 32.81 32.79 32.81 3.6K
14:30 32.82 32.82 32.82 32.82 0.1K
14:31 32.82 32.83 32.82 32.83 4.4K
14:32 32.84 32.84 32.84 32.84 0.8K
14:33 32.84 32.85 32.84 32.85 3.3K
14:34 32.84 32.84 32.84 32.84 0.3K
14:36 32.84 32.84 32.84 32.84 1.3K
14:37 32.84 32.84 32.84 32.84 2.5K
14:39 32.85 32.85 32.85 32.85 1.6K
14:40 32.85 32.85 32.85 32.85 1.0K
14:41 32.85 32.85 32.85 32.85 0.6K
14:42 32.83 32.84 32.83 32.84 1.5K
14:44 32.82 32.82 32.82 32.82 0.4K
14:45 32.82 32.82 32.82 32.82 0.8K
14:46 32.83 32.83 32.83 32.83 0.5K
14:47 32.83 32.83 32.83 32.83 0.2K
14:48 32.86 32.88 32.86 32.88 1.6K
14:49 32.87 32.90 32.87 32.90 2.4K
14:51 32.89 32.91 32.89 32.91 1.4K
14:52 32.90 32.90 32.89 32.89 3.5K
14:56 32.84 32.84 32.84 32.84 1.6K
14:57 32.84 32.84 32.84 32.84 0.3K
14:58 32.83 32.84 32.83 32.83 2.8K
15:01 32.83 32.83 32.83 32.83 1.8K
15:03 32.81 32.81 32.81 32.81 1.3K
15:05 32.82 32.83 32.82 32.83 0.8K
15:06 32.83 32.84 32.83 32.84 2.1K
15:07 32.83 32.85 32.83 32.85 0.9K
15:09 32.85 32.86 32.85 32.86 2.3K
15:10 32.87 32.88 32.87 32.88 1.4K
15:11 32.88 32.88 32.88 32.88 0.1K
15:12 32.89 32.89 32.89 32.89 0.4K
15:13 32.89 32.89 32.89 32.89 0.4K
15:14 32.89 32.89 32.89 32.89 0.9K
15:15 32.89 32.89 32.89 32.89 1.5K
15:16 32.88 32.89 32.88 32.89 1.6K
15:17 32.89 32.89 32.89 32.89 0.2K
15:18 32.89 32.89 32.89 32.89 0.9K
15:19 32.90 32.91 32.90 32.91 1.7K
15:20 32.90 32.90 32.90 32.90 0.7K
15:21 32.91 32.91 32.91 32.91 1.1K
15:24 32.91 32.91 32.91 32.91 2.4K
15:25 32.89 32.89 32.85 32.85 2.7K
15:28 32.83 32.85 32.83 32.85 3.5K
15:29 32.86 32.86 32.85 32.85 0.4K
15:30 32.83 32.85 32.83 32.83 5.6K
15:31 32.83 32.84 32.83 32.84 2.4K
15:32 32.83 32.83 32.83 32.83 3.9K
15:33 32.82 32.82 32.80 32.82 2.0K
15:34 32.79 32.79 32.79 32.79 2.7K
15:35 32.79 32.82 32.79 32.81 3.2K
15:36 32.78 32.78 32.78 32.78 0.7K
15:37 32.77 32.77 32.76 32.77 2.5K
15:38 32.78 32.78 32.77 32.77 0.9K
15:39 32.77 32.77 32.76 32.76 1.2K
15:40 32.75 32.75 32.75 32.75 1.4K
15:41 32.75 32.75 32.75 32.74 2.1K
15:42 32.73 32.75 32.73 32.75 3.3K
15:43 32.76 32.80 32.76 32.80 2.1K
15:44 32.81 32.83 32.81 32.83 2.0K
15:45 32.84 32.84 32.84 32.84 1.6K
15:46 32.85 32.90 32.85 32.90 3.8K
15:47 32.89 32.89 32.83 32.84 4.6K
15:48 32.85 32.86 32.85 32.86 1.8K
15:49 32.83 32.84 32.83 32.84 1.9K
15:50 32.83 32.83 32.81 32.82 7.1K
15:51 32.82 32.83 32.81 32.81 7.8K
15:52 32.79 32.81 32.79 32.81 2.9K
15:53 32.83 32.83 32.83 32.83 2.5K
15:54 32.84 32.84 32.81 32.81 4.7K
15:55 32.84 32.84 32.77 32.77 8.6K
15:56 32.77 32.78 32.73 32.74 8.1K
15:57 32.74 32.75 32.74 32.75 8.9K
15:58 32.75 32.75 32.71 32.71 17.1K
15:59 32.71 32.71 32.68 32.68 295.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据