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 32.67 32.67 32.22 32.67 4.8K
09:32 32.67 32.67 32.67 32.67 0.0K
09:33 32.60 32.60 32.60 32.60 0.4K
09:34 32.60 32.60 32.60 32.60 0.3K
09:35 32.60 32.60 32.60 32.60 0.1K
09:36 32.60 32.60 32.51 32.55 2.6K
09:37 32.55 32.55 32.55 32.55 0.1K
09:38 32.55 32.55 32.55 32.55 0.3K
09:39 32.55 32.55 32.55 32.55 1.6K
09:40 32.55 32.55 32.55 32.55 0.0K
09:41 32.61 32.61 32.61 32.61 0.1K
09:42 32.61 32.61 32.61 32.61 0.1K
09:43 32.66 32.66 32.66 32.66 0.1K
09:44 32.66 32.66 32.66 32.66 0.2K
09:45 32.66 32.66 32.66 32.66 0.1K
09:46 32.66 32.66 32.66 32.66 0.5K
09:47 32.66 32.79 32.66 32.76 0.9K
09:48 32.76 32.81 32.76 32.81 0.9K
09:49 32.82 32.82 32.82 32.82 0.5K
09:50 32.82 32.82 32.82 32.82 0.1K
09:51 32.82 32.84 32.82 32.84 0.7K
09:52 32.87 32.87 32.87 32.87 0.4K
09:53 32.87 32.87 32.87 32.87 0.3K
09:54 32.87 32.96 32.87 32.90 3.1K
09:55 32.90 32.90 32.90 32.90 0.0K
09:56 32.90 32.90 32.90 32.90 0.1K
09:57 32.90 32.97 32.90 32.97 0.6K
09:58 32.97 32.97 32.97 32.97 0.1K
09:59 32.97 32.97 32.83 32.83 1.3K
10:00 32.83 32.83 32.83 32.83 0.1K
10:01 32.93 32.94 32.86 32.86 2.0K
10:02 32.86 32.86 32.79 32.79 0.6K
10:03 32.79 32.82 32.79 32.82 0.9K
10:04 32.82 32.82 32.73 32.73 0.9K
10:05 32.73 32.73 32.73 32.73 0.1K
10:06 32.73 32.73 32.72 32.72 3.4K
10:07 32.72 32.78 32.72 32.72 0.4K
10:08 32.72 32.72 32.72 32.72 0.0K
10:09 32.72 32.72 32.72 32.72 0.2K
10:10 32.72 32.72 32.66 32.66 0.3K
10:11 32.59 32.59 32.57 32.57 0.5K
10:12 32.60 32.63 32.60 32.63 1.1K
10:13 32.63 32.63 32.59 32.59 0.6K
10:14 32.59 32.63 32.59 32.63 1.1K
10:15 32.66 32.66 32.66 32.66 0.1K
10:16 32.66 32.66 32.66 32.66 0.6K
10:17 32.68 32.68 32.68 32.68 0.2K
10:18 32.67 32.67 32.60 32.60 1.2K
10:19 32.58 32.58 32.58 32.58 0.4K
10:20 32.58 32.58 32.57 32.57 1.0K
10:21 32.57 32.57 32.48 32.49 1.2K
10:22 32.49 32.49 32.49 32.49 0.0K
10:23 32.49 32.49 32.49 32.49 0.1K
10:24 32.49 32.49 32.47 32.47 0.5K
10:25 32.47 32.47 32.47 32.47 0.0K
10:26 32.47 32.47 32.47 32.47 0.2K
10:27 32.47 32.50 32.46 32.46 0.9K
10:28 32.46 32.46 32.46 32.46 0.2K
10:29 32.46 32.46 32.38 32.39 1.4K
10:30 32.39 32.39 32.36 32.36 0.6K
10:31 32.38 32.40 32.38 32.38 2.4K
10:32 32.36 32.36 32.32 32.32 1.6K
10:33 32.32 32.38 32.32 32.38 1.0K
10:34 32.38 32.38 32.38 32.38 0.1K
10:35 32.38 32.38 32.38 32.38 0.1K
10:36 32.38 32.38 32.36 32.36 0.7K
10:37 32.39 32.40 32.39 32.40 2.1K
10:38 32.40 32.41 32.40 32.41 0.4K
10:39 32.41 32.41 32.41 32.41 0.0K
10:40 32.41 32.41 32.35 32.35 0.4K
10:41 32.37 32.37 32.37 32.37 0.2K
10:42 32.37 32.37 32.31 32.31 1.0K
10:43 32.31 32.31 32.31 32.31 1.0K
10:44 32.31 32.31 32.31 32.31 0.0K
10:45 32.31 32.34 32.31 32.34 1.2K
10:46 32.34 32.34 32.27 32.27 0.7K
10:47 32.27 32.27 32.27 32.27 0.1K
10:48 32.27 32.27 32.27 32.27 0.0K
10:49 32.29 32.29 32.29 32.29 1.0K
10:50 32.29 32.29 32.29 32.29 0.3K
10:51 32.29 32.29 32.29 32.29 0.3K
10:52 32.29 32.29 32.29 32.29 0.1K
10:53 32.29 32.32 32.29 32.32 0.6K
10:54 32.32 32.32 32.29 32.29 1.0K
10:55 32.29 32.30 32.27 32.30 0.9K
10:56 32.30 32.30 32.30 32.30 0.3K
10:57 32.30 32.30 32.30 32.30 0.0K
10:58 32.30 32.30 32.30 32.30 0.0K
10:59 32.29 32.29 32.29 32.29 0.3K
11:00 32.29 32.29 32.23 32.25 0.6K
11:01 32.25 32.29 32.24 32.24 1.4K
11:02 32.23 32.23 32.19 32.19 0.7K
11:03 32.19 32.23 32.14 32.14 1.3K
11:04 32.16 32.16 32.13 32.15 1.2K
11:05 32.12 32.12 32.12 32.12 0.5K
11:06 32.12 32.13 32.12 32.13 0.2K
11:07 32.13 32.17 32.13 32.13 0.6K
11:08 32.17 32.17 32.11 32.11 2.4K
11:09 32.11 32.16 32.11 32.16 2.4K
11:10 32.16 32.16 32.16 32.16 0.3K
11:11 32.16 32.17 32.15 32.15 0.5K
11:12 32.16 32.19 32.16 32.18 0.7K
11:13 32.18 32.23 32.18 32.20 1.1K
11:14 32.21 32.21 32.21 32.21 0.2K
11:15 32.21 32.21 32.21 32.21 0.2K
11:16 32.21 32.26 32.21 32.26 0.6K
11:17 32.26 32.27 32.26 32.27 0.4K
11:18 32.27 32.27 32.27 32.27 0.0K
11:19 32.27 32.27 32.27 32.27 0.1K
11:20 32.30 32.31 32.30 32.31 0.7K
11:21 32.31 32.31 32.28 32.28 0.6K
11:22 32.28 32.28 32.28 32.28 0.4K
11:23 32.28 32.28 32.23 32.23 1.0K
11:24 32.24 32.26 32.24 32.26 0.4K
11:25 32.28 32.31 32.28 32.31 0.8K
11:26 32.31 32.31 32.31 32.31 0.6K
11:27 32.23 32.24 32.23 32.24 0.9K
11:28 32.24 32.25 32.24 32.25 0.1K
11:29 32.25 32.25 32.25 32.25 0.0K
11:30 32.25 32.27 32.25 32.27 0.2K
11:31 32.27 32.27 32.26 32.26 0.1K
11:32 32.26 32.26 32.20 32.20 1.3K
11:33 32.20 32.20 32.18 32.18 0.6K
11:34 32.18 32.18 32.18 32.18 0.5K
11:35 32.18 32.18 32.18 32.18 0.1K
11:36 32.18 32.18 32.18 32.18 0.0K
11:37 32.18 32.22 32.18 32.22 0.2K
11:38 32.22 32.23 32.22 32.23 0.2K
11:39 32.22 32.22 32.22 32.22 0.1K
11:40 32.22 32.28 32.22 32.28 0.6K
11:41 32.28 32.31 32.28 32.31 1.3K
11:42 32.31 32.31 32.31 32.31 0.6K
11:43 32.31 32.31 32.31 32.31 0.1K
11:44 32.31 32.31 32.31 32.31 0.3K
11:45 32.31 32.31 32.22 32.24 0.7K
11:46 32.24 32.24 32.18 32.18 0.7K
11:47 32.22 32.22 32.22 32.22 0.6K
11:48 32.22 32.22 32.19 32.19 0.3K
11:49 32.19 32.23 32.19 32.20 1.2K
11:50 32.20 32.20 32.20 32.20 0.2K
11:51 32.21 32.21 32.21 32.21 0.1K
11:52 32.21 32.21 32.21 32.21 0.0K
11:53 32.21 32.21 32.20 32.20 0.4K
11:54 32.20 32.20 32.20 32.20 0.3K
11:55 32.20 32.20 32.18 32.20 1.0K
11:56 32.20 32.20 32.20 32.20 0.3K
11:57 32.18 32.18 32.18 32.18 0.4K
11:58 32.18 32.18 32.16 32.16 0.5K
11:59 32.16 32.16 32.16 32.16 0.0K
12:00 32.16 32.16 32.16 32.16 0.1K
12:01 32.16 32.16 32.16 32.16 0.0K
12:02 32.16 32.16 32.16 32.16 0.0K
12:03 32.16 32.16 32.14 32.14 0.7K
12:04 32.14 32.14 32.11 32.11 0.3K
12:05 32.11 32.13 32.11 32.13 0.5K
12:06 32.13 32.13 32.08 32.08 2.1K
12:07 32.08 32.11 32.08 32.11 1.1K
12:08 32.11 32.11 32.11 32.11 0.1K
12:09 32.11 32.11 32.11 32.11 0.2K
12:10 32.11 32.11 32.11 32.11 0.1K
12:11 32.11 32.15 32.11 32.15 0.4K
12:12 32.17 32.17 32.17 32.17 1.0K
12:13 32.17 32.17 32.17 32.17 0.1K
12:14 32.19 32.19 32.19 32.19 0.5K
12:15 32.23 32.24 32.22 32.24 3.7K
12:16 32.19 32.19 32.19 32.19 0.9K
12:17 32.20 32.26 32.20 32.26 1.5K
12:18 32.25 32.25 32.20 32.20 1.1K
12:19 32.20 32.20 32.20 32.20 0.6K
12:20 32.18 32.18 32.18 32.18 0.4K
12:21 32.18 32.20 32.16 32.16 0.7K
12:22 32.16 32.21 32.16 32.21 0.8K
12:23 32.21 32.22 32.21 32.22 1.0K
12:24 32.22 32.22 32.19 32.19 0.7K
12:25 32.19 32.19 32.13 32.13 2.1K
12:26 32.15 32.15 32.13 32.13 0.8K
12:27 32.14 32.15 32.13 32.13 1.4K
12:28 32.11 32.11 32.11 32.11 0.6K
12:29 32.09 32.09 32.09 32.09 0.6K
12:30 32.09 32.09 32.03 32.04 1.0K
12:31 32.04 32.04 32.00 32.00 1.9K
12:32 31.97 31.97 31.95 31.95 0.9K
12:33 31.95 31.95 31.95 31.95 0.7K
12:34 31.95 31.97 31.95 31.97 0.3K
12:35 31.97 31.97 31.97 31.97 0.3K
12:36 31.97 31.97 31.97 31.97 0.3K
12:37 31.97 31.97 31.96 31.96 0.3K
12:38 31.96 31.96 31.92 31.92 0.6K
12:39 31.92 31.92 31.92 31.92 0.8K
12:40 31.93 31.93 31.90 31.91 2.7K
12:41 31.91 31.91 31.86 31.86 3.2K
12:42 31.85 31.93 31.85 31.93 1.1K
12:43 31.93 31.93 31.93 31.93 0.2K
12:44 31.87 31.90 31.87 31.90 0.8K
12:45 31.92 31.92 31.92 31.92 0.2K
12:46 31.87 31.87 31.87 31.87 0.5K
12:47 31.87 31.88 31.87 31.88 0.3K
12:48 31.88 31.88 31.88 31.88 0.0K
12:49 31.89 31.89 31.88 31.88 1.5K
12:50 31.88 31.90 31.88 31.90 0.4K
12:51 31.86 31.90 31.86 31.90 1.9K
12:52 31.90 31.90 31.90 31.90 0.1K
12:53 31.90 31.90 31.90 31.90 0.3K
12:54 31.90 31.90 31.90 31.90 0.1K
12:55 31.90 31.98 31.90 31.98 1.1K
12:56 31.98 31.98 31.95 31.95 0.4K
12:57 31.95 31.98 31.95 31.98 0.6K
12:58 31.98 31.98 31.98 31.98 0.6K
12:59 31.98 31.98 31.98 31.98 0.1K
13:00 32.00 32.00 31.99 31.99 0.5K
13:01 31.99 32.01 31.95 31.95 2.1K
13:02 31.93 31.96 31.93 31.94 1.8K
13:03 31.94 31.97 31.94 31.97 0.7K
13:04 31.97 31.97 31.97 31.97 0.1K
13:05 31.97 31.97 31.92 31.92 0.3K
13:06 31.92 31.92 31.92 31.92 0.1K
13:07 31.92 31.95 31.92 31.95 0.1K
13:08 31.95 31.98 31.95 31.98 1.0K
13:09 31.98 31.98 31.98 31.98 0.5K
13:10 31.98 31.98 31.96 31.96 0.5K
13:11 31.96 31.96 31.91 31.91 0.6K
13:12 31.91 31.92 31.91 31.92 1.1K
13:13 31.92 31.92 31.87 31.87 0.8K
13:14 31.87 31.87 31.87 31.87 0.2K
13:15 31.87 31.87 31.87 31.87 0.1K
13:16 31.87 31.87 31.83 31.83 0.8K
13:17 31.83 31.86 31.83 31.86 0.3K
13:18 31.86 31.86 31.86 31.86 0.0K
13:19 31.86 31.88 31.86 31.88 0.4K
13:20 31.88 31.88 31.86 31.86 0.4K
13:21 31.86 31.90 31.86 31.90 0.8K
13:22 31.90 31.90 31.87 31.88 1.9K
13:23 31.88 31.88 31.88 31.88 1.3K
13:24 31.88 31.88 31.88 31.88 0.0K
13:25 31.88 31.88 31.85 31.85 0.6K
13:26 31.85 31.85 31.83 31.83 0.7K
13:27 31.83 31.83 31.83 31.83 0.3K
13:28 31.84 31.84 31.84 31.84 0.3K
13:29 31.84 31.84 31.84 31.84 0.2K
13:30 31.84 31.84 31.84 31.84 0.1K
13:31 31.85 31.85 31.81 31.81 1.4K
13:32 31.81 31.81 31.80 31.80 12.8K
13:33 31.80 31.80 31.80 31.80 0.3K
13:34 31.80 31.80 31.78 31.78 1.0K
13:35 31.79 31.79 31.79 31.79 0.2K
13:36 31.79 31.79 31.79 31.79 0.2K
13:37 31.80 31.83 31.80 31.83 0.8K
13:38 31.83 31.87 31.83 31.87 3.2K
13:39 31.87 31.89 31.87 31.89 2.6K
13:40 31.89 31.89 31.89 31.89 0.0K
13:41 31.86 31.87 31.86 31.86 2.6K
13:42 31.86 31.86 31.86 31.86 0.5K
13:43 31.86 31.86 31.86 31.86 0.6K
13:44 31.90 31.95 31.90 31.95 2.8K
13:45 31.95 32.00 31.95 32.00 2.1K
13:46 32.00 32.00 31.97 31.97 1.2K
13:47 31.97 31.97 31.97 31.97 0.1K
13:48 31.97 31.97 31.97 31.97 0.1K
13:49 31.97 31.99 31.94 31.94 3.3K
13:50 31.91 31.92 31.89 31.92 1.1K
13:51 31.92 31.92 31.92 31.92 0.0K
13:52 31.90 31.90 31.90 31.90 0.6K
13:53 31.90 31.90 31.90 31.90 0.2K
13:54 31.90 31.90 31.89 31.89 0.3K
13:55 31.89 31.90 31.89 31.90 1.0K
13:56 31.93 31.93 31.91 31.91 4.2K
13:57 31.91 31.92 31.91 31.92 0.7K
13:58 31.92 31.94 31.92 31.94 0.6K
13:59 31.93 31.94 31.93 31.94 0.8K
14:00 31.94 31.97 31.94 31.95 1.6K
14:01 31.95 31.96 31.94 31.96 0.7K
14:02 31.96 31.96 31.96 31.96 0.1K
14:03 31.97 31.99 31.97 31.98 3.3K
14:04 31.98 32.01 31.98 32.00 1.2K
14:05 32.00 32.03 32.00 32.03 1.0K
14:06 32.01 32.01 32.01 32.01 1.4K
14:07 32.01 32.01 32.01 32.01 1.4K
14:08 32.01 32.03 31.99 31.99 2.7K
14:09 31.98 31.99 31.98 31.99 0.8K
14:10 31.99 31.99 31.99 31.99 0.3K
14:11 31.99 31.99 31.99 31.99 0.5K
14:12 31.99 32.02 31.99 32.02 0.7K
14:13 32.02 32.02 32.01 32.01 0.3K
14:14 31.98 31.98 31.98 31.98 3.6K
14:15 31.98 31.98 31.98 31.98 0.2K
14:16 31.99 32.01 31.98 31.98 3.9K
14:17 31.98 31.98 31.98 31.98 0.4K
14:18 31.98 31.99 31.98 31.99 1.0K
14:19 31.99 31.99 31.99 31.99 0.3K
14:20 31.98 31.98 31.98 31.98 1.4K
14:21 31.98 31.98 31.98 31.98 0.2K
14:22 31.98 31.99 31.98 31.99 2.3K
14:23 31.99 32.01 31.98 32.01 1.0K
14:24 32.01 32.01 32.01 32.01 0.4K
14:25 32.01 32.03 32.01 32.03 0.6K
14:26 32.02 32.02 32.01 32.01 0.6K
14:27 32.01 32.01 32.00 32.00 2.8K
14:28 32.00 32.04 32.00 32.04 0.7K
14:29 32.04 32.04 32.01 32.01 0.6K
14:30 32.01 32.01 32.01 32.01 0.1K
14:31 32.00 32.00 31.99 31.99 4.2K
14:32 31.99 32.04 31.99 32.04 2.1K
14:33 32.01 32.01 32.01 32.01 0.6K
14:34 32.03 32.03 32.03 32.03 0.4K
14:35 32.03 32.03 32.00 32.00 3.4K
14:36 32.00 32.00 31.96 31.96 1.3K
14:37 31.96 31.97 31.96 31.97 0.4K
14:38 31.97 31.97 31.97 31.97 0.1K
14:39 31.97 32.01 31.97 32.01 0.9K
14:40 32.01 32.01 32.01 32.01 0.2K
14:41 32.01 32.02 32.01 32.02 0.2K
14:42 32.02 32.02 32.00 32.00 0.6K
14:43 32.01 32.04 32.00 32.04 1.4K
14:44 32.04 32.04 31.99 31.99 3.0K
14:45 31.99 31.99 31.97 31.97 1.6K
14:46 31.98 31.98 31.98 31.98 0.3K
14:47 31.98 31.98 31.98 31.98 1.3K
14:48 32.00 32.00 31.99 31.99 2.1K
14:49 31.99 32.03 31.99 32.03 1.2K
14:50 32.03 32.03 32.03 32.03 0.5K
14:51 32.03 32.03 32.03 32.03 0.0K
14:52 32.03 32.03 32.03 32.03 0.0K
14:53 32.03 32.04 32.03 32.04 0.5K
14:54 32.04 32.04 32.03 32.04 1.0K
14:55 32.02 32.02 32.02 32.02 0.3K
14:56 32.02 32.02 32.00 32.00 0.6K
14:57 32.00 32.00 31.99 31.99 3.6K
14:58 31.98 31.98 31.98 31.98 2.1K
14:59 31.98 31.98 31.98 31.98 0.3K
15:00 31.96 31.97 31.96 31.97 1.7K
15:01 31.97 31.97 31.97 31.97 0.5K
15:02 31.97 31.98 31.97 31.98 1.1K
15:03 31.99 31.99 31.98 31.99 3.5K
15:04 32.02 32.02 32.01 32.01 1.2K
15:05 32.01 32.04 32.01 32.04 1.0K
15:06 32.06 32.06 32.04 32.04 0.9K
15:07 32.04 32.04 32.03 32.03 0.5K
15:08 32.03 32.03 32.03 32.03 0.2K
15:09 32.03 32.03 32.03 32.03 0.0K
15:10 32.03 32.03 32.03 32.03 0.0K
15:11 32.03 32.03 32.03 32.03 0.0K
15:12 32.03 32.03 32.01 32.01 3.1K
15:13 32.01 32.03 32.01 32.03 3.1K
15:14 32.05 32.05 32.03 32.03 2.1K
15:15 32.03 32.04 32.03 32.04 0.8K
15:16 32.04 32.04 32.03 32.03 0.3K
15:17 32.03 32.03 32.02 32.02 0.5K
15:18 32.02 32.03 32.02 32.03 0.8K
15:19 32.03 32.03 32.03 32.03 0.8K
15:20 32.07 32.07 32.07 32.07 0.2K
15:21 32.07 32.07 32.07 32.07 0.1K
15:22 32.07 32.07 32.07 32.07 0.1K
15:23 32.07 32.12 32.07 32.12 1.9K
15:24 32.12 32.13 32.12 32.13 0.4K
15:25 32.13 32.13 32.12 32.13 0.4K
15:26 32.13 32.13 32.12 32.12 0.1K
15:27 32.12 32.14 32.12 32.14 1.5K
15:28 32.14 32.14 32.14 32.14 0.2K
15:29 32.09 32.09 32.09 32.09 1.1K
15:30 32.09 32.09 32.09 32.09 1.0K
15:31 32.08 32.08 32.06 32.06 0.9K
15:32 32.06 32.12 32.06 32.12 1.8K
15:33 32.12 32.12 32.10 32.10 1.0K
15:34 32.07 32.07 32.05 32.06 3.5K
15:35 32.06 32.06 32.02 32.03 1.2K
15:36 32.03 32.03 32.01 32.01 2.5K
15:37 32.01 32.03 32.01 32.02 1.7K
15:38 32.05 32.05 32.03 32.04 2.8K
15:39 32.04 32.04 32.03 32.04 0.8K
15:40 32.04 32.05 32.04 32.05 1.6K
15:41 32.05 32.05 32.04 32.04 2.0K
15:42 32.05 32.05 32.04 32.04 0.9K
15:43 32.07 32.07 32.06 32.06 2.5K
15:44 32.05 32.05 32.03 32.04 1.8K
15:45 32.04 32.04 32.04 32.04 0.8K
15:46 32.04 32.04 32.01 32.01 1.5K
15:47 32.02 32.04 32.02 32.04 2.0K
15:48 32.04 32.04 32.00 32.00 3.2K
15:49 31.99 32.02 31.99 32.02 1.7K
15:50 32.02 32.03 32.01 32.01 0.9K
15:51 32.02 32.06 32.02 32.02 3.3K
15:52 32.02 32.02 32.01 32.01 1.6K
15:53 32.01 32.02 32.01 32.02 2.0K
15:54 32.02 32.04 32.02 32.03 3.2K
15:55 32.03 32.03 31.98 31.98 6.2K
15:56 31.98 32.01 31.97 32.01 11.6K
15:57 32.00 32.00 31.98 31.99 8.8K
15:58 32.00 32.00 31.97 31.98 6.6K
15:59 31.99 32.01 31.98 32.01 10.7K
16:00 32.01 32.01 31.95 31.96 83.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available