First Interstate BancSystem

FIBK
🏛️ usa →
31.84
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 32.56 32.56 32.22 32.34 1.3K
09:32 32.44 32.44 32.44 32.44 0.4K
09:33 32.48 32.48 32.48 32.48 0.4K
09:34 32.48 32.48 32.48 32.48 0.0K
09:35 32.48 32.48 32.48 32.48 0.1K
09:36 32.48 32.48 32.48 32.48 0.1K
09:37 32.48 32.48 32.48 32.48 0.3K
09:38 32.48 32.68 32.48 32.68 0.4K
09:39 32.68 32.68 32.68 32.68 0.0K
09:40 32.70 32.71 32.70 32.71 3.2K
09:41 32.71 32.77 32.71 32.77 0.1K
09:42 32.77 32.77 32.77 32.77 0.2K
09:43 32.71 32.76 32.71 32.72 0.4K
09:44 32.72 32.72 32.58 32.58 1.2K
09:45 32.58 32.67 32.55 32.67 0.5K
09:46 32.70 32.70 32.70 32.70 0.2K
09:47 32.70 32.70 32.70 32.70 0.0K
09:48 32.70 32.70 32.70 32.70 0.0K
09:49 32.70 32.70 32.70 32.70 0.3K
09:50 32.53 32.53 32.53 32.53 2.6K
09:51 32.53 32.53 32.53 32.53 0.5K
09:52 32.54 32.54 32.50 32.52 0.8K
09:53 32.52 32.53 32.52 32.53 0.4K
09:54 32.53 32.53 32.50 32.50 3.2K
09:55 32.56 32.56 32.56 32.56 0.2K
09:56 32.56 32.56 32.56 32.56 0.0K
09:57 32.56 32.56 32.48 32.51 1.0K
09:58 32.51 32.51 32.47 32.50 0.8K
09:59 32.50 32.50 32.46 32.46 0.8K
10:00 32.46 32.46 32.46 32.46 0.3K
10:01 32.47 32.47 32.39 32.41 7.0K
10:02 32.41 32.41 32.38 32.38 0.6K
10:03 32.42 32.45 32.42 32.45 0.7K
10:04 32.45 32.45 32.45 32.45 0.2K
10:05 32.45 32.45 32.45 32.45 0.2K
10:06 32.42 32.48 32.42 32.48 0.4K
10:07 32.48 32.48 32.48 32.48 0.0K
10:08 32.52 32.62 32.47 32.62 15.7K
10:09 32.62 32.62 32.51 32.51 1.2K
10:10 32.51 32.51 32.44 32.44 1.1K
10:11 32.44 32.44 32.44 32.44 0.1K
10:12 32.55 32.57 32.52 32.52 1.1K
10:13 32.52 32.52 32.52 32.52 0.2K
10:14 32.52 32.57 32.52 32.57 0.6K
10:15 32.53 32.53 32.52 32.52 1.0K
10:16 32.52 32.55 32.52 32.55 0.4K
10:17 32.55 32.60 32.55 32.60 0.3K
10:18 32.60 32.60 32.60 32.60 1.2K
10:19 32.60 32.60 32.58 32.58 0.9K
10:20 32.58 32.59 32.58 32.59 0.2K
10:21 32.58 32.58 32.53 32.53 1.2K
10:22 32.53 32.56 32.53 32.56 0.7K
10:23 32.58 32.58 32.58 32.58 0.8K
10:24 32.58 32.58 32.58 32.58 0.5K
10:25 32.55 32.56 32.55 32.56 0.8K
10:26 32.56 32.59 32.56 32.59 0.4K
10:27 32.59 32.59 32.59 32.59 0.2K
10:28 32.59 32.60 32.59 32.60 0.9K
10:29 32.60 32.61 32.59 32.61 0.9K
10:30 32.61 32.61 32.59 32.59 0.5K
10:31 32.57 32.60 32.57 32.60 1.1K
10:32 32.60 32.60 32.60 32.60 0.0K
10:33 32.60 32.60 32.60 32.60 0.4K
10:34 32.60 32.60 32.59 32.59 0.5K
10:35 32.59 32.59 32.55 32.55 0.7K
10:36 32.55 32.55 32.51 32.51 0.2K
10:37 32.51 32.51 32.51 32.51 0.0K
10:38 32.51 32.52 32.51 32.52 0.8K
10:39 32.52 32.52 32.52 32.52 0.4K
10:40 32.52 32.52 32.52 32.52 0.0K
10:41 32.52 32.52 32.49 32.49 0.2K
10:42 32.49 32.49 32.49 32.49 0.0K
10:43 32.49 32.49 32.49 32.49 0.1K
10:44 32.49 32.49 32.49 32.49 0.0K
10:45 32.49 32.49 32.45 32.45 0.6K
10:46 32.45 32.45 32.45 32.45 0.5K
10:47 32.45 32.45 32.45 32.45 0.8K
10:48 32.45 32.45 32.45 32.45 0.2K
10:49 32.45 32.51 32.45 32.51 1.7K
10:50 32.51 32.51 32.51 32.51 0.2K
10:51 32.51 32.51 32.51 32.51 0.0K
10:52 32.51 32.51 32.51 32.51 0.1K
10:53 32.51 32.51 32.51 32.51 0.0K
10:54 32.51 32.51 32.51 32.51 0.1K
10:55 32.51 32.51 32.51 32.51 0.3K
10:56 32.51 32.51 32.51 32.51 0.2K
10:57 32.51 32.51 32.51 32.51 0.0K
10:58 32.55 32.55 32.55 32.55 0.3K
10:59 32.55 32.55 32.55 32.55 0.0K
11:00 32.55 32.55 32.55 32.55 0.5K
11:01 32.55 32.55 32.53 32.53 0.5K
11:02 32.53 32.53 32.53 32.53 0.0K
11:03 32.52 32.52 32.49 32.49 0.8K
11:04 32.47 32.47 32.47 32.47 0.5K
11:05 32.50 32.50 32.50 32.50 0.4K
11:06 32.50 32.50 32.50 32.50 0.1K
11:07 32.50 32.50 32.50 32.50 0.4K
11:08 32.50 32.52 32.50 32.52 0.9K
11:09 32.52 32.52 32.51 32.51 0.5K
11:10 32.51 32.51 32.51 32.51 0.1K
11:11 32.51 32.51 32.51 32.51 0.3K
11:12 32.51 32.51 32.50 32.50 0.4K
11:13 32.50 32.50 32.50 32.50 0.0K
11:14 32.50 32.50 32.50 32.50 0.1K
11:15 32.50 32.50 32.50 32.50 0.0K
11:16 32.50 32.50 32.50 32.50 0.5K
11:17 32.50 32.50 32.43 32.43 0.5K
11:18 32.43 32.43 32.43 32.43 0.1K
11:19 32.43 32.43 32.43 32.43 0.0K
11:20 32.43 32.43 32.43 32.43 0.1K
11:21 32.42 32.43 32.42 32.43 0.8K
11:22 32.43 32.43 32.42 32.42 0.2K
11:23 32.42 32.47 32.42 32.47 8.9K
11:24 32.47 32.47 32.47 32.47 0.3K
11:25 32.47 32.47 32.46 32.46 0.3K
11:26 32.46 32.46 32.43 32.43 0.3K
11:27 32.44 32.45 32.44 32.45 0.5K
11:28 32.45 32.46 32.44 32.44 0.5K
11:29 32.44 32.44 32.44 32.44 0.1K
11:30 32.44 32.44 32.44 32.44 0.5K
11:31 32.44 32.44 32.40 32.40 0.2K
11:32 32.40 32.40 32.40 32.40 0.1K
11:33 32.45 32.45 32.45 32.45 0.8K
11:34 32.45 32.45 32.45 32.45 0.3K
11:35 32.47 32.49 32.47 32.49 2.6K
11:36 32.49 32.51 32.49 32.51 0.8K
11:37 32.51 32.51 32.50 32.50 0.6K
11:38 32.50 32.51 32.50 32.51 0.4K
11:39 32.51 32.53 32.51 32.51 1.4K
11:40 32.51 32.53 32.51 32.52 0.5K
11:41 32.52 32.52 32.52 32.52 0.3K
11:42 32.53 32.53 32.53 32.53 0.4K
11:43 32.53 32.53 32.53 32.53 0.1K
11:44 32.53 32.53 32.51 32.51 1.5K
11:45 32.51 32.51 32.50 32.50 0.7K
11:46 32.50 32.54 32.50 32.54 0.8K
11:47 32.54 32.55 32.54 32.55 0.5K
11:48 32.55 32.56 32.55 32.55 0.5K
11:49 32.55 32.55 32.55 32.55 0.7K
11:50 32.55 32.55 32.55 32.55 0.3K
11:51 32.55 32.56 32.55 32.56 0.7K
11:52 32.56 32.57 32.56 32.57 0.4K
11:53 32.57 32.57 32.54 32.54 2.4K
11:54 32.54 32.54 32.50 32.52 0.7K
11:55 32.52 32.52 32.52 32.52 0.6K
11:56 32.52 32.53 32.52 32.53 1.1K
11:57 32.53 32.53 32.50 32.50 1.5K
11:58 32.50 32.52 32.50 32.52 0.7K
11:59 32.50 32.50 32.50 32.50 0.7K
12:00 32.50 32.50 32.50 32.50 0.9K
12:01 32.50 32.52 32.50 32.52 1.2K
12:02 32.52 32.55 32.52 32.55 0.3K
12:03 32.55 32.56 32.55 32.55 0.7K
12:04 32.55 32.55 32.55 32.55 0.4K
12:05 32.55 32.56 32.55 32.56 0.7K
12:06 32.56 32.56 32.56 32.56 0.6K
12:07 32.56 32.56 32.56 32.56 0.2K
12:08 32.56 32.56 32.56 32.56 0.5K
12:09 32.59 32.59 32.59 32.59 0.2K
12:10 32.59 32.59 32.59 32.59 0.6K
12:11 32.59 32.59 32.59 32.59 0.3K
12:12 32.59 32.60 32.59 32.60 0.6K
12:13 32.60 32.62 32.60 32.62 1.0K
12:14 32.62 32.62 32.62 32.62 0.1K
12:15 32.62 32.62 32.60 32.60 0.3K
12:16 32.60 32.61 32.60 32.61 0.5K
12:17 32.61 32.61 32.60 32.60 1.2K
12:18 32.60 32.60 32.59 32.59 0.3K
12:19 32.59 32.59 32.59 32.59 0.0K
12:20 32.59 32.61 32.59 32.61 0.5K
12:21 32.60 32.61 32.60 32.61 0.8K
12:22 32.61 32.61 32.61 32.61 0.3K
12:23 32.61 32.61 32.59 32.60 1.2K
12:24 32.59 32.59 32.59 32.59 1.0K
12:25 32.59 32.62 32.59 32.62 0.6K
12:26 32.61 32.61 32.60 32.60 1.2K
12:27 32.61 32.61 32.61 32.61 0.8K
12:28 32.61 32.62 32.61 32.62 0.2K
12:29 32.61 32.61 32.61 32.61 1.1K
12:30 32.61 32.63 32.61 32.61 1.0K
12:31 32.61 32.61 32.61 32.61 0.5K
12:32 32.59 32.59 32.59 32.59 0.7K
12:33 32.59 32.59 32.57 32.57 0.4K
12:34 32.56 32.56 32.54 32.55 1.0K
12:35 32.55 32.56 32.55 32.55 0.9K
12:36 32.55 32.55 32.53 32.55 1.4K
12:37 32.55 32.55 32.55 32.55 0.4K
12:38 32.57 32.57 32.54 32.54 7.9K
12:39 32.54 32.56 32.54 32.54 2.2K
12:40 32.53 32.53 32.53 32.53 0.1K
12:41 32.54 32.56 32.54 32.56 1.0K
12:42 32.54 32.56 32.54 32.56 1.0K
12:43 32.56 32.56 32.56 32.56 0.4K
12:44 32.56 32.56 32.54 32.54 1.3K
12:45 32.54 32.57 32.54 32.57 0.9K
12:46 32.57 32.58 32.57 32.58 0.6K
12:47 32.55 32.57 32.55 32.57 4.4K
12:48 32.57 32.57 32.57 32.57 0.3K
12:49 32.57 32.57 32.55 32.55 1.3K
12:50 32.56 32.57 32.56 32.57 0.9K
12:51 32.57 32.68 32.57 32.68 2.8K
12:52 32.67 32.69 32.67 32.69 3.5K
12:53 32.70 32.73 32.70 32.73 2.4K
12:54 32.73 32.74 32.73 32.74 1.9K
12:55 32.74 32.74 32.69 32.69 6.0K
12:56 32.69 32.76 32.69 32.76 1.0K
12:57 32.76 32.76 32.73 32.73 3.3K
12:58 32.74 32.76 32.74 32.74 2.2K
12:59 32.74 32.76 32.74 32.75 3.7K
13:00 32.75 32.79 32.75 32.79 11.3K
13:01 32.77 32.77 32.77 32.77 40.6K
13:02 32.77 32.77 32.77 32.77 0.0K
13:03 32.77 32.77 32.77 32.77 0.0K
13:04 32.77 32.77 32.77 32.77 0.0K
13:05 32.77 32.77 32.77 32.77 0.0K
13:06 32.77 32.77 32.77 32.77 0.0K
13:07 32.77 32.77 32.77 32.77 0.0K
13:08 32.77 32.77 32.77 32.77 0.0K
13:09 32.77 32.77 32.77 32.77 0.0K
13:10 32.77 32.77 32.77 32.77 0.0K
13:11 32.77 32.77 32.77 32.77 0.0K
13:12 32.77 32.77 32.77 32.77 0.0K
13:13 32.77 32.77 32.77 32.77 0.0K
13:14 32.77 32.77 32.77 32.77 0.0K
13:15 32.77 32.77 32.77 32.77 0.0K
13:16 32.77 32.77 32.77 32.77 0.0K
13:17 32.77 32.77 32.77 32.77 0.0K
13:18 32.77 32.77 32.77 32.77 0.0K
13:19 32.77 32.77 32.77 32.77 0.0K
13:20 32.77 32.77 32.77 32.77 0.0K
13:21 32.77 32.77 32.77 32.77 0.0K
13:22 32.77 32.77 32.77 32.77 0.0K
13:23 32.77 32.77 32.77 32.77 0.0K
13:24 32.77 32.77 32.77 32.77 0.0K
13:25 32.77 32.77 32.77 32.77 0.0K
13:26 32.77 32.77 32.77 32.77 0.0K
13:27 32.77 32.77 32.77 32.77 0.0K
13:28 32.77 32.77 32.77 32.77 0.0K
13:29 32.77 32.77 32.77 32.77 0.0K
13:30 32.77 32.77 32.77 32.77 0.0K
13:31 32.77 32.77 32.77 32.77 0.0K
13:32 32.77 32.77 32.77 32.77 0.0K
13:33 32.77 32.77 32.77 32.77 0.0K
13:34 32.77 32.77 32.77 32.77 0.0K
13:35 32.77 32.77 32.77 32.77 0.0K
13:36 32.77 32.77 32.77 32.77 0.0K
13:37 32.77 32.77 32.77 32.77 0.0K
13:38 32.77 32.77 32.77 32.77 0.0K
13:39 32.77 32.77 32.77 32.77 0.0K
13:40 32.77 32.77 32.77 32.77 0.0K
13:41 32.77 32.77 32.77 32.77 0.0K
13:42 32.77 32.77 32.77 32.77 0.0K
13:43 32.77 32.77 32.77 32.77 0.0K
13:44 32.77 32.77 32.77 32.77 0.0K
13:45 32.77 32.77 32.77 32.77 0.0K
13:46 32.77 32.77 32.77 32.77 0.0K
13:47 32.77 32.77 32.77 32.77 0.0K
13:48 32.77 32.77 32.77 32.77 0.0K
13:49 32.77 32.77 32.77 32.77 0.0K
13:50 32.77 32.77 32.77 32.77 0.0K
13:51 32.77 32.77 32.77 32.77 0.0K
13:52 32.77 32.77 32.77 32.77 0.0K
13:53 32.77 32.77 32.77 32.77 0.0K
13:54 32.77 32.77 32.77 32.77 0.0K
13:55 32.77 32.77 32.77 32.77 0.0K
13:56 32.77 32.77 32.77 32.77 0.0K
13:57 32.77 32.77 32.77 32.77 0.0K
13:58 32.77 32.77 32.77 32.77 0.0K
13:59 32.77 32.77 32.77 32.77 0.0K
14:00 32.77 32.77 32.77 32.77 0.0K
14:01 32.77 32.77 32.77 32.77 0.0K
14:02 32.77 32.77 32.77 32.77 0.0K
14:03 32.77 32.77 32.77 32.77 0.0K
14:04 32.77 32.77 32.77 32.77 0.0K
14:05 32.77 32.77 32.77 32.77 0.0K
14:06 33.11 33.11 33.11 33.11 0.3K
14:07 33.11 33.11 33.11 33.11 0.0K
14:08 33.11 33.11 33.11 33.11 0.0K
14:09 33.11 33.11 33.11 33.11 0.0K
14:10 33.11 33.11 33.11 33.11 0.0K
14:11 33.11 33.11 33.11 33.11 0.0K
14:12 33.11 33.11 33.11 33.11 0.0K
14:13 33.11 33.11 33.11 33.11 0.0K
14:14 33.11 33.11 33.11 33.11 0.0K
14:15 33.11 33.11 33.11 33.11 0.0K
14:16 33.11 33.11 33.11 33.11 0.0K
14:17 33.11 33.11 33.11 33.11 0.0K
14:18 33.11 33.11 33.11 33.11 0.0K
14:19 33.11 33.11 33.11 33.11 0.0K
14:20 33.11 33.11 33.11 33.11 0.0K
14:21 33.11 33.11 33.11 33.11 0.0K
14:22 33.11 33.11 33.11 33.11 0.0K
14:23 33.11 33.11 33.11 33.11 0.0K
14:24 33.11 33.11 33.11 33.11 0.0K
14:25 33.11 33.11 33.11 33.11 0.0K
14:26 33.11 33.11 33.11 33.11 0.0K
14:27 33.11 33.11 33.11 33.11 0.0K
14:28 33.11 33.11 33.11 33.11 0.0K
14:29 33.11 33.11 33.11 33.11 0.0K
14:30 33.11 33.11 33.11 33.11 0.0K
14:31 33.11 33.11 33.11 33.11 0.0K
14:32 33.11 33.11 33.11 33.11 0.0K
14:33 33.11 33.11 33.11 33.11 0.0K
14:34 33.11 33.11 33.11 33.11 0.0K
14:35 33.11 33.11 33.11 33.11 0.0K
14:36 33.11 33.11 33.11 33.11 0.0K
14:37 33.11 33.11 33.11 33.11 0.0K
14:38 33.11 33.11 33.11 33.11 0.0K
14:39 33.11 33.11 33.11 33.11 0.0K
14:40 33.11 33.11 33.11 33.11 0.0K
14:41 33.11 33.11 33.11 33.11 0.0K
14:42 33.11 33.11 33.11 33.11 0.0K
14:43 33.11 33.11 33.11 33.11 0.0K
14:44 33.11 33.11 33.11 33.11 0.0K
14:45 33.11 33.11 33.11 33.11 0.0K
14:46 33.11 33.11 33.11 33.11 0.0K
14:47 33.11 33.11 33.11 33.11 0.0K
14:48 33.11 33.11 33.11 33.11 0.0K
14:49 33.11 33.11 33.11 33.11 0.0K
14:50 33.11 33.11 33.11 33.11 0.0K
14:51 33.11 33.11 33.11 33.11 0.0K
14:52 33.11 33.11 33.11 33.11 0.0K
14:53 33.11 33.11 33.11 33.11 0.0K
14:54 33.11 33.11 33.11 33.11 0.0K
14:55 33.11 33.11 33.11 33.11 0.0K
14:56 33.11 33.11 33.11 33.11 0.0K
14:57 33.11 33.11 33.11 33.11 0.0K
14:58 33.11 33.11 33.11 33.11 0.0K
14:59 33.11 33.11 33.11 33.11 0.0K
15:00 33.11 33.11 33.11 33.11 0.0K
15:01 33.11 33.11 33.11 33.11 0.0K
15:02 33.11 33.11 33.11 33.11 0.0K
15:03 33.11 33.11 33.11 33.11 0.0K
15:04 33.11 33.11 33.11 33.11 0.0K
15:05 33.11 33.11 33.11 33.11 0.0K
15:06 33.11 33.11 33.11 33.11 0.0K
15:07 33.11 33.11 33.11 33.11 0.0K
15:08 33.11 33.11 33.11 33.11 0.0K
15:09 33.11 33.11 33.11 33.11 0.0K
15:10 33.11 33.11 33.11 33.11 0.0K
15:11 33.11 33.11 33.11 33.11 0.0K
15:12 33.11 33.11 33.11 33.11 0.0K
15:13 33.11 33.11 33.11 33.11 0.0K
15:14 33.11 33.11 33.11 33.11 0.0K
15:15 33.11 33.11 33.11 33.11 0.0K
15:16 33.11 33.11 33.11 33.11 0.0K
15:17 33.11 33.11 33.11 33.11 0.0K
15:18 33.11 33.11 33.11 33.11 0.0K
15:19 33.11 33.11 33.11 33.11 0.0K
15:20 33.11 33.11 33.11 33.11 0.0K
15:21 33.11 33.11 33.11 33.11 0.0K
15:22 33.11 33.11 33.11 33.11 0.0K
15:23 33.11 33.11 33.11 33.11 0.0K
15:24 33.11 33.11 33.11 33.11 0.0K
15:25 33.11 33.11 33.11 33.11 0.0K
15:26 33.11 33.11 33.11 33.11 0.0K
15:27 33.11 33.11 33.11 33.11 0.0K
15:28 33.11 33.11 33.11 33.11 0.0K
15:29 33.11 33.11 33.11 33.11 0.0K
15:30 33.11 33.11 33.11 33.11 0.0K
15:31 33.11 33.11 33.11 33.11 0.0K
15:32 33.11 33.11 33.11 33.11 0.0K
15:33 33.11 33.11 33.11 33.11 0.0K
15:34 33.11 33.11 33.11 33.11 0.0K
15:35 33.11 33.11 33.11 33.11 0.0K
15:36 33.11 33.11 33.11 33.11 0.0K
15:37 33.11 33.11 33.11 33.11 0.0K
15:38 33.11 33.11 33.11 33.11 0.0K
15:39 33.11 33.11 33.11 33.11 0.0K
15:40 33.11 33.11 33.11 33.11 0.0K
15:41 33.11 33.11 33.11 33.11 0.0K
15:42 33.11 33.11 33.11 33.11 0.0K
15:43 33.11 33.11 33.11 33.11 0.0K
15:44 33.11 33.11 33.11 33.11 0.0K
15:45 33.11 33.11 33.11 33.11 0.0K
15:46 33.11 33.11 33.11 33.11 0.0K
15:47 33.11 33.11 33.11 33.11 0.0K
15:48 33.11 33.11 33.11 33.11 0.0K
15:49 33.11 33.11 33.11 33.11 0.0K
15:50 33.11 33.11 33.11 33.11 0.0K
15:51 33.11 33.11 33.11 33.11 0.0K
15:52 33.11 33.11 33.11 33.11 0.0K
15:53 33.11 33.11 33.11 33.11 0.0K
15:54 33.11 33.11 33.11 33.11 0.0K
15:55 33.11 33.11 33.11 33.11 0.0K
15:56 33.11 33.11 33.11 33.11 0.0K
15:57 33.11 33.11 33.11 33.11 0.0K
15:58 33.11 33.11 33.11 33.11 0.0K
15:59 33.11 33.11 33.11 33.11 0.0K
16:00 32.77 32.77 32.77 32.77 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available