First Interstate BancSystem

FIBK
🏛️ usa →
31.72
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 32.44 32.60 31.66 32.53 6.0K
09:32 32.51 32.69 32.51 32.68 2.1K
09:33 32.68 32.68 32.64 32.64 1.5K
09:34 32.64 32.64 32.64 32.64 0.4K
09:35 32.64 32.64 32.62 32.62 1.4K
09:36 32.62 32.62 32.62 32.62 0.1K
09:37 32.62 32.69 32.62 32.69 0.4K
09:38 32.69 32.69 32.65 32.65 0.4K
09:39 32.62 32.62 32.47 32.47 2.0K
09:40 32.45 32.45 32.44 32.44 1.2K
09:41 32.46 32.57 32.46 32.57 1.4K
09:42 32.42 32.48 32.42 32.48 1.6K
09:43 32.55 32.55 32.55 32.55 0.2K
09:44 32.60 32.60 32.60 32.60 1.7K
09:45 32.54 32.54 32.48 32.48 1.9K
09:46 32.48 32.48 32.48 32.48 0.7K
09:47 32.48 32.48 32.38 32.41 2.7K
09:48 32.41 32.41 32.38 32.38 0.7K
09:49 32.38 32.40 32.38 32.40 2.7K
09:50 32.40 32.40 32.40 32.40 0.3K
09:51 32.40 32.40 32.40 32.40 0.1K
09:52 32.40 32.40 32.40 32.40 0.2K
09:53 32.40 32.40 32.08 32.22 1.1K
09:54 32.22 32.22 32.09 32.09 5.3K
09:55 32.06 32.06 32.05 32.05 1.1K
09:56 32.05 32.05 32.03 32.03 1.1K
09:57 32.04 32.04 31.92 31.92 9.7K
09:58 31.91 31.98 31.91 31.98 5.2K
09:59 31.99 32.04 31.99 32.04 11.8K
10:00 32.02 32.02 31.97 31.98 9.6K
10:01 31.98 31.98 31.96 31.96 6.8K
10:02 31.93 31.93 31.91 31.92 1.3K
10:03 31.92 31.95 31.92 31.94 20.5K
10:04 31.94 31.94 31.94 31.94 1.2K
10:05 31.94 31.94 31.94 31.94 0.6K
10:06 31.94 31.94 31.90 31.90 0.2K
10:07 31.90 31.90 31.85 31.86 4.6K
10:08 31.86 31.89 31.86 31.89 1.0K
10:09 31.89 31.89 31.89 31.89 0.6K
10:10 31.89 31.89 31.85 31.85 0.6K
10:11 31.85 31.90 31.85 31.90 2.3K
10:12 31.92 31.92 31.84 31.84 0.7K
10:13 31.92 31.92 31.92 31.92 0.9K
10:14 31.92 31.92 31.92 31.92 0.3K
10:15 31.87 31.87 31.86 31.86 0.4K
10:16 31.80 31.80 31.76 31.76 1.6K
10:17 31.76 31.76 31.74 31.74 1.4K
10:18 31.75 31.79 31.75 31.79 1.8K
10:19 31.77 31.77 31.75 31.75 1.0K
10:20 31.75 31.75 31.72 31.72 0.3K
10:21 31.75 31.75 31.62 31.62 5.2K
10:22 31.62 31.65 31.61 31.62 3.1K
10:23 31.56 31.56 31.54 31.54 0.9K
10:24 31.54 31.54 31.52 31.52 1.6K
10:25 31.52 31.52 31.52 31.52 0.8K
10:26 31.46 31.50 31.46 31.50 7.4K
10:27 31.49 31.49 31.40 31.40 3.8K
10:28 31.46 31.46 31.46 31.46 0.4K
10:29 31.45 31.46 31.44 31.45 2.7K
10:30 31.45 31.45 31.45 31.45 0.4K
10:31 31.40 31.40 31.39 31.39 2.3K
10:32 31.39 31.39 31.35 31.35 1.0K
10:33 31.36 31.36 31.36 31.36 0.7K
10:34 31.42 31.45 31.42 31.45 1.9K
10:35 31.45 31.45 31.45 31.45 0.2K
10:36 31.45 31.45 31.38 31.40 1.2K
10:37 31.40 31.41 31.36 31.36 1.0K
10:38 31.36 31.41 31.36 31.41 4.6K
10:39 31.39 31.46 31.39 31.46 1.9K
10:40 31.45 31.45 31.45 31.45 0.9K
10:41 31.45 31.45 31.41 31.41 0.4K
10:42 31.41 31.41 31.41 31.41 0.3K
10:43 31.41 31.52 31.41 31.52 3.1K
10:44 31.58 31.58 31.50 31.50 1.8K
10:45 31.49 31.53 31.49 31.53 1.3K
10:46 31.53 31.53 31.53 31.53 0.2K
10:47 31.53 31.53 31.53 31.53 0.4K
10:48 31.53 31.53 31.48 31.48 0.6K
10:49 31.48 31.59 31.48 31.59 20.6K
10:50 31.68 31.78 31.68 31.78 1.7K
10:51 31.78 31.78 31.78 31.78 0.5K
10:52 31.78 31.81 31.78 31.81 0.4K
10:53 31.81 31.81 31.72 31.72 1.8K
10:54 31.72 31.72 31.72 31.72 0.1K
10:55 31.72 31.72 31.66 31.66 1.0K
10:56 31.71 31.71 31.70 31.70 1.1K
10:57 31.70 31.70 31.64 31.64 1.1K
10:58 31.64 31.64 31.64 31.64 0.3K
10:59 31.64 31.68 31.64 31.68 1.1K
11:00 31.68 31.68 31.68 31.68 0.2K
11:01 31.68 31.68 31.68 31.68 0.5K
11:02 31.68 31.68 31.68 31.68 0.5K
11:03 31.59 31.59 31.55 31.59 1.7K
11:04 31.59 31.59 31.58 31.59 2.4K
11:05 31.58 31.58 31.58 31.58 1.1K
11:06 31.58 31.58 31.58 31.58 2.3K
11:07 31.58 31.61 31.58 31.61 2.8K
11:08 31.61 31.61 31.54 31.56 1.7K
11:09 31.58 31.58 31.56 31.56 1.1K
11:10 31.56 31.56 31.56 31.56 0.7K
11:11 31.53 31.56 31.53 31.56 2.0K
11:12 31.55 31.58 31.55 31.58 5.7K
11:13 31.56 31.56 31.52 31.52 1.4K
11:14 31.52 31.52 31.52 31.52 1.0K
11:15 31.52 31.52 31.49 31.50 0.9K
11:16 31.57 31.65 31.57 31.65 6.0K
11:17 31.65 31.65 31.65 31.65 0.0K
11:18 31.65 31.67 31.61 31.67 1.1K
11:19 31.67 31.67 31.64 31.64 0.2K
11:20 31.64 31.64 31.64 31.64 0.3K
11:21 31.64 31.64 31.62 31.62 1.4K
11:22 31.62 31.66 31.62 31.66 0.5K
11:23 31.66 31.73 31.66 31.73 2.2K
11:24 31.73 31.73 31.69 31.69 1.5K
11:25 31.70 31.70 31.70 31.70 0.5K
11:26 31.70 31.70 31.70 31.70 0.6K
11:27 31.70 31.70 31.70 31.70 0.1K
11:28 31.70 31.70 31.70 31.70 0.4K
11:29 31.70 31.74 31.70 31.74 2.3K
11:30 31.74 31.76 31.74 31.76 0.6K
11:31 31.76 31.78 31.76 31.78 0.2K
11:32 31.78 31.78 31.78 31.78 0.6K
11:33 31.78 31.78 31.78 31.78 0.2K
11:34 31.78 31.78 31.78 31.78 0.6K
11:35 31.83 31.83 31.75 31.75 3.4K
11:36 31.74 31.74 31.68 31.68 2.0K
11:37 31.76 31.81 31.76 31.81 3.1K
11:38 31.81 31.85 31.81 31.85 1.1K
11:39 31.85 31.85 31.85 31.85 0.2K
11:40 31.85 31.85 31.84 31.84 1.0K
11:41 31.84 31.84 31.77 31.77 0.5K
11:42 31.77 31.77 31.75 31.75 0.3K
11:43 31.76 31.76 31.71 31.74 1.8K
11:44 31.74 31.74 31.71 31.71 0.5K
11:45 31.71 31.71 31.71 31.71 0.6K
11:46 31.74 31.74 31.74 31.74 0.6K
11:47 31.74 31.74 31.74 31.74 0.1K
11:48 31.75 31.79 31.75 31.77 1.4K
11:49 31.77 31.77 31.77 31.77 0.4K
11:50 31.77 31.77 31.77 31.77 0.3K
11:51 31.77 31.77 31.77 31.77 0.1K
11:52 31.70 31.70 31.70 31.70 0.3K
11:53 31.70 31.70 31.70 31.70 0.1K
11:54 31.70 31.70 31.70 31.70 0.4K
11:55 31.66 31.66 31.63 31.63 1.1K
11:56 31.62 31.62 31.60 31.60 0.9K
11:57 31.60 31.64 31.60 31.64 0.9K
11:58 31.64 31.64 31.61 31.61 0.6K
11:59 31.61 31.62 31.61 31.62 0.2K
12:00 31.62 31.67 31.62 31.67 2.7K
12:01 31.67 31.67 31.66 31.66 1.0K
12:02 31.66 31.66 31.63 31.64 0.8K
12:03 31.60 31.60 31.60 31.60 1.2K
12:04 31.60 31.60 31.60 31.60 1.1K
12:05 31.58 31.58 31.58 31.58 1.1K
12:06 31.58 31.58 31.53 31.53 1.5K
12:07 31.53 31.57 31.53 31.57 1.9K
12:08 31.57 31.57 31.54 31.54 1.1K
12:09 31.54 31.54 31.54 31.54 0.9K
12:10 31.54 31.54 31.54 31.54 1.0K
12:11 31.54 31.54 31.51 31.52 1.0K
12:12 31.52 31.52 31.49 31.50 1.1K
12:13 31.50 31.50 31.48 31.48 1.2K
12:14 31.50 31.50 31.50 31.50 1.1K
12:15 31.50 31.57 31.50 31.51 2.8K
12:16 31.51 31.51 31.48 31.48 1.4K
12:17 31.49 31.49 31.46 31.46 1.5K
12:18 31.46 31.46 31.45 31.45 0.8K
12:19 31.45 31.47 31.45 31.46 1.0K
12:20 31.46 31.49 31.46 31.49 1.1K
12:21 31.49 31.49 31.46 31.46 1.0K
12:22 31.46 31.46 31.45 31.45 1.1K
12:23 31.44 31.44 31.43 31.43 1.1K
12:24 31.43 31.48 31.43 31.48 2.0K
12:25 31.51 31.51 31.48 31.50 1.6K
12:26 31.48 31.49 31.48 31.49 1.4K
12:27 31.48 31.57 31.48 31.57 9.2K
12:28 31.54 31.54 31.51 31.51 2.4K
12:29 31.48 31.48 31.47 31.47 1.4K
12:30 31.47 31.49 31.47 31.49 1.6K
12:31 31.52 31.52 31.50 31.50 2.0K
12:32 31.48 31.48 31.44 31.44 2.8K
12:33 31.44 31.44 31.41 31.41 0.8K
12:34 31.41 31.41 31.40 31.40 1.2K
12:35 31.46 31.46 31.42 31.42 0.7K
12:36 31.42 31.43 31.42 31.42 1.2K
12:37 31.42 31.42 31.42 31.42 0.9K
12:38 31.41 31.41 31.37 31.37 1.7K
12:39 31.37 31.37 31.33 31.33 1.5K
12:40 31.33 31.38 31.33 31.38 1.8K
12:41 31.37 31.44 31.37 31.42 3.0K
12:42 31.37 31.37 31.36 31.36 1.1K
12:43 31.36 31.36 31.34 31.34 1.0K
12:44 31.36 31.36 31.33 31.33 1.0K
12:45 31.42 31.42 31.40 31.40 3.5K
12:46 31.43 31.43 31.42 31.42 1.6K
12:47 31.42 31.42 31.41 31.41 1.1K
12:48 31.41 31.41 31.40 31.40 1.0K
12:49 31.40 31.40 31.40 31.40 0.8K
12:50 31.40 31.40 31.40 31.40 0.7K
12:51 31.40 31.40 31.32 31.32 2.8K
12:52 31.32 31.38 31.32 31.38 2.7K
12:53 31.38 31.38 31.35 31.35 0.8K
12:54 31.36 31.36 31.36 31.36 1.0K
12:55 31.35 31.42 31.35 31.42 2.6K
12:56 31.42 31.42 31.39 31.39 1.4K
12:57 31.39 31.40 31.39 31.40 0.9K
12:58 31.45 31.49 31.45 31.49 3.9K
12:59 31.49 31.49 31.49 31.49 0.7K
13:00 31.49 31.49 31.49 31.49 0.3K
13:01 31.47 31.47 31.45 31.47 1.1K
13:02 31.45 31.45 31.45 31.45 1.0K
13:03 31.45 31.45 31.39 31.39 1.0K
13:04 31.39 31.39 31.39 31.39 0.8K
13:05 31.42 31.43 31.41 31.43 2.2K
13:06 31.43 31.43 31.43 31.43 0.3K
13:07 31.43 31.43 31.43 31.43 0.1K
13:08 31.47 31.57 31.46 31.53 4.1K
13:09 31.53 31.53 31.53 31.53 0.3K
13:10 31.53 31.53 31.53 31.53 0.2K
13:11 31.53 31.53 31.53 31.53 0.2K
13:12 31.53 31.53 31.53 31.53 0.7K
13:13 31.53 31.57 31.53 31.53 0.4K
13:14 31.53 31.53 31.53 31.53 0.1K
13:15 31.53 31.53 31.53 31.53 0.3K
13:16 31.56 31.56 31.56 31.56 0.6K
13:17 31.56 31.56 31.54 31.54 0.2K
13:18 31.54 31.54 31.54 31.54 0.2K
13:19 31.54 31.54 31.54 31.54 0.0K
13:20 31.54 31.57 31.54 31.57 0.2K
13:21 31.57 31.57 31.55 31.55 0.4K
13:22 31.55 31.55 31.54 31.54 0.9K
13:23 31.54 31.54 31.53 31.53 0.9K
13:24 31.50 31.50 31.48 31.49 1.2K
13:25 31.51 31.57 31.51 31.57 2.6K
13:26 31.58 31.58 31.58 31.58 0.7K
13:27 31.58 31.62 31.58 31.61 1.1K
13:28 31.61 31.61 31.55 31.55 0.4K
13:29 31.55 31.55 31.55 31.55 0.2K
13:30 31.55 31.55 31.55 31.55 0.5K
13:31 31.55 31.55 31.55 31.55 0.1K
13:32 31.55 31.55 31.55 31.55 0.2K
13:33 31.56 31.62 31.56 31.62 7.6K
13:34 31.62 31.63 31.62 31.62 1.8K
13:35 31.62 31.62 31.62 31.62 0.3K
13:36 31.62 31.62 31.62 31.62 0.0K
13:37 31.60 31.61 31.60 31.61 2.0K
13:38 31.61 31.63 31.61 31.63 1.5K
13:39 31.63 31.63 31.60 31.60 1.2K
13:40 31.60 31.60 31.57 31.57 1.0K
13:41 31.57 31.61 31.57 31.61 1.5K
13:42 31.61 31.64 31.61 31.64 0.6K
13:43 31.64 31.64 31.62 31.62 0.5K
13:44 31.62 31.62 31.62 31.62 0.1K
13:45 31.63 31.63 31.62 31.62 2.3K
13:46 31.62 31.62 31.57 31.57 0.8K
13:47 31.57 31.60 31.57 31.60 0.6K
13:48 31.60 31.62 31.60 31.62 1.1K
13:49 31.62 31.62 31.62 31.62 0.2K
13:50 31.62 31.62 31.62 31.62 0.3K
13:51 31.62 31.62 31.58 31.58 0.2K
13:52 31.58 31.58 31.58 31.58 0.2K
13:53 31.58 31.62 31.58 31.62 1.3K
13:54 31.62 31.62 31.61 31.61 0.3K
13:55 31.61 31.61 31.61 31.61 0.2K
13:56 31.61 31.61 31.55 31.55 0.6K
13:57 31.55 31.58 31.55 31.58 0.8K
13:58 31.58 31.60 31.58 31.60 1.6K
13:59 31.62 31.63 31.62 31.63 4.6K
14:00 31.63 31.63 31.63 31.63 0.1K
14:01 31.63 31.68 31.63 31.66 0.4K
14:02 31.66 31.66 31.64 31.64 0.6K
14:03 31.64 31.64 31.59 31.59 0.8K
14:04 31.59 31.59 31.59 31.59 0.3K
14:05 31.59 31.59 31.59 31.59 0.2K
14:06 31.59 31.59 31.58 31.58 0.6K
14:07 31.58 31.58 31.56 31.56 0.4K
14:08 31.55 31.55 31.52 31.54 0.6K
14:09 31.54 31.60 31.54 31.59 3.0K
14:10 31.59 31.59 31.59 31.59 0.3K
14:11 31.55 31.55 31.53 31.53 0.9K
14:12 31.53 31.53 31.53 31.53 0.4K
14:13 31.53 31.53 31.53 31.53 0.0K
14:14 31.53 31.53 31.53 31.53 0.1K
14:15 31.51 31.51 31.51 31.51 0.4K
14:16 31.51 31.51 31.46 31.46 4.2K
14:17 31.46 31.51 31.46 31.51 1.3K
14:18 31.51 31.51 31.51 31.51 0.3K
14:19 31.51 31.54 31.51 31.54 3.0K
14:20 31.54 31.56 31.51 31.56 1.1K
14:21 31.56 31.56 31.56 31.56 0.3K
14:22 31.56 31.56 31.54 31.54 0.4K
14:23 31.54 31.57 31.54 31.57 0.2K
14:24 31.57 31.57 31.57 31.57 0.4K
14:25 31.57 31.60 31.57 31.60 1.9K
14:26 31.60 31.60 31.56 31.56 0.8K
14:27 31.56 31.56 31.54 31.54 0.7K
14:28 31.54 31.54 31.54 31.54 0.2K
14:29 31.51 31.51 31.50 31.51 3.9K
14:30 31.48 31.48 31.48 31.48 0.2K
14:31 31.48 31.51 31.48 31.51 0.6K
14:32 31.51 31.51 31.48 31.48 0.4K
14:33 31.48 31.49 31.48 31.48 1.1K
14:34 31.48 31.51 31.48 31.51 2.1K
14:35 31.51 31.51 31.51 31.51 0.3K
14:36 31.51 31.53 31.51 31.52 2.9K
14:37 31.52 31.52 31.52 31.52 0.1K
14:38 31.52 31.52 31.52 31.52 0.2K
14:39 31.52 31.53 31.52 31.53 0.6K
14:40 31.53 31.53 31.53 31.53 1.0K
14:41 31.53 31.53 31.53 31.53 0.3K
14:42 31.52 31.57 31.52 31.57 3.4K
14:43 31.57 31.57 31.57 31.57 0.2K
14:44 31.57 31.57 31.57 31.57 0.2K
14:45 31.57 31.57 31.55 31.55 2.0K
14:46 31.55 31.55 31.55 31.55 0.2K
14:47 31.55 31.55 31.52 31.52 0.7K
14:48 31.54 31.54 31.54 31.54 0.3K
14:49 31.54 31.54 31.54 31.54 0.5K
14:50 31.54 31.54 31.54 31.54 0.9K
14:51 31.54 31.54 31.54 31.54 0.1K
14:52 31.54 31.57 31.54 31.57 2.9K
14:53 31.55 31.55 31.53 31.53 0.6K
14:54 31.54 31.54 31.53 31.53 0.9K
14:55 31.53 31.53 31.53 31.53 0.8K
14:56 31.51 31.51 31.51 31.51 0.8K
14:57 31.52 31.52 31.50 31.52 0.7K
14:58 31.47 31.50 31.47 31.50 1.9K
14:59 31.50 31.50 31.47 31.47 0.8K
15:00 31.47 31.48 31.45 31.46 1.0K
15:01 31.47 31.47 31.47 31.47 0.7K
15:02 31.53 31.53 31.52 31.52 4.3K
15:03 31.52 31.52 31.50 31.50 0.7K
15:04 31.50 31.50 31.50 31.50 1.1K
15:05 31.51 31.54 31.51 31.54 1.7K
15:06 31.54 31.54 31.53 31.53 1.1K
15:07 31.53 31.53 31.53 31.53 0.3K
15:08 31.53 31.53 31.53 31.53 0.0K
15:09 31.53 31.53 31.52 31.52 0.9K
15:10 31.52 31.54 31.52 31.54 1.8K
15:11 31.54 31.54 31.54 31.54 0.2K
15:12 31.54 31.54 31.54 31.54 0.8K
15:13 31.50 31.52 31.50 31.52 0.6K
15:14 31.53 31.55 31.53 31.55 3.6K
15:15 31.55 31.56 31.55 31.56 2.4K
15:16 31.56 31.59 31.56 31.58 2.9K
15:17 31.58 31.60 31.58 31.60 1.0K
15:18 31.61 31.62 31.61 31.62 1.3K
15:19 31.62 31.62 31.62 31.62 0.6K
15:20 31.62 31.62 31.62 31.62 0.5K
15:21 31.60 31.60 31.60 31.60 1.9K
15:22 31.60 31.60 31.60 31.60 0.7K
15:23 31.60 31.64 31.60 31.64 2.2K
15:24 31.64 31.64 31.64 31.64 0.4K
15:25 31.64 31.64 31.64 31.64 0.3K
15:26 31.65 31.65 31.63 31.63 1.0K
15:27 31.63 31.64 31.63 31.64 0.9K
15:28 31.64 31.64 31.62 31.62 1.7K
15:29 31.61 31.61 31.61 31.61 0.4K
15:30 31.61 31.64 31.61 31.64 3.6K
15:31 31.64 31.64 31.64 31.64 0.3K
15:32 31.64 31.64 31.63 31.63 0.6K
15:33 31.63 31.63 31.59 31.59 1.3K
15:34 31.59 31.61 31.57 31.57 2.2K
15:35 31.57 31.57 31.57 31.57 0.6K
15:36 31.57 31.57 31.44 31.44 3.4K
15:37 31.44 31.46 31.44 31.46 1.2K
15:38 31.52 31.53 31.52 31.53 9.8K
15:39 31.56 31.57 31.56 31.57 2.5K
15:40 31.58 31.61 31.58 31.61 3.1K
15:41 31.59 31.59 31.59 31.59 0.6K
15:42 31.59 31.59 31.58 31.58 1.2K
15:43 31.58 31.58 31.58 31.58 0.5K
15:44 31.58 31.58 31.57 31.57 1.0K
15:45 31.57 31.58 31.57 31.57 1.5K
15:46 31.57 31.59 31.57 31.59 2.7K
15:47 31.56 31.58 31.56 31.58 1.6K
15:48 31.58 31.58 31.57 31.57 0.6K
15:49 31.57 31.57 31.55 31.56 3.9K
15:50 31.56 31.56 31.55 31.55 3.4K
15:51 31.52 31.54 31.47 31.47 6.6K
15:52 31.44 31.47 31.44 31.46 8.1K
15:53 31.46 31.47 31.43 31.43 3.0K
15:54 31.43 31.45 31.43 31.45 7.5K
15:55 31.44 31.47 31.42 31.47 8.3K
15:56 31.46 31.48 31.46 31.48 4.8K
15:57 31.48 31.49 31.48 31.49 8.0K
15:58 31.49 31.50 31.49 31.50 13.9K
15:59 31.51 31.51 31.50 31.50 7.9K
16:00 31.50 31.52 31.49 31.52 249.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available