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 32.05 32.05 31.66 32.05 4.7K
09:32 32.05 32.05 32.05 32.05 0.1K
09:33 32.05 32.05 32.05 32.05 0.1K
09:34 32.05 32.05 32.05 32.05 0.0K
09:35 32.05 32.09 32.05 32.09 0.7K
09:36 32.09 32.09 32.09 32.09 0.0K
09:37 32.09 32.09 32.09 32.09 0.3K
09:38 32.09 32.09 32.09 32.09 0.1K
09:39 32.09 32.09 32.09 32.09 0.0K
09:40 32.09 32.09 32.09 32.09 0.1K
09:41 32.09 32.09 32.09 32.09 0.0K
09:42 32.09 32.11 32.09 32.11 3.2K
09:43 32.11 32.11 32.11 32.11 0.4K
09:44 32.11 32.11 32.11 32.11 0.2K
09:45 32.11 32.11 32.11 32.11 0.0K
09:46 32.11 32.11 31.98 31.98 0.6K
09:47 31.98 31.98 31.98 31.98 0.4K
09:48 31.88 31.88 31.88 31.88 0.3K
09:49 31.88 31.88 31.88 31.88 0.0K
09:50 31.88 31.88 31.79 31.79 0.4K
09:51 31.71 31.71 31.71 31.71 3.5K
09:52 31.68 31.72 31.62 31.62 5.1K
09:53 31.62 31.62 31.62 31.62 0.4K
09:54 31.62 31.62 31.57 31.57 3.4K
09:55 31.57 31.68 31.57 31.68 1.5K
09:56 31.68 31.68 31.43 31.43 2.9K
09:57 31.43 31.47 31.43 31.47 0.8K
09:58 31.47 31.47 31.47 31.47 1.0K
09:59 31.39 31.44 31.39 31.44 1.3K
10:00 31.44 31.47 31.44 31.47 0.6K
10:01 31.47 31.50 31.47 31.50 0.9K
10:02 31.50 31.62 31.50 31.62 0.8K
10:03 31.58 31.58 31.58 31.58 0.3K
10:04 31.61 31.61 31.51 31.51 1.5K
10:05 31.56 31.56 31.56 31.56 0.1K
10:06 31.56 31.68 31.56 31.64 1.3K
10:07 31.71 31.71 31.71 31.71 1.1K
10:08 31.71 31.71 31.71 31.71 0.0K
10:09 31.78 31.78 31.78 31.78 0.5K
10:10 31.79 31.79 31.74 31.74 3.6K
10:11 31.73 31.82 31.73 31.82 2.8K
10:12 31.82 31.83 31.82 31.83 0.3K
10:13 31.83 31.83 31.83 31.83 0.5K
10:14 31.83 31.83 31.83 31.83 0.1K
10:15 31.83 31.83 31.83 31.83 0.0K
10:16 31.86 31.86 31.86 31.86 0.6K
10:17 31.86 31.86 31.80 31.80 1.5K
10:18 31.83 31.83 31.80 31.81 1.7K
10:19 31.81 31.81 31.78 31.81 1.6K
10:20 31.80 31.86 31.80 31.86 1.1K
10:21 31.86 31.86 31.86 31.86 0.0K
10:22 31.83 31.83 31.77 31.80 3.2K
10:23 31.80 31.87 31.80 31.87 1.1K
10:24 31.87 31.89 31.87 31.89 0.1K
10:25 31.89 31.89 31.89 31.89 0.0K
10:26 31.89 31.89 31.89 31.89 0.2K
10:27 31.89 31.89 31.89 31.89 0.2K
10:28 31.95 32.01 31.95 32.01 0.9K
10:29 32.01 32.01 32.01 32.01 0.1K
10:30 32.01 32.01 32.00 32.00 0.5K
10:31 31.97 31.97 31.97 31.97 0.9K
10:32 31.96 31.96 31.93 31.93 2.7K
10:33 31.93 31.93 31.90 31.90 3.7K
10:34 31.91 31.94 31.91 31.94 1.1K
10:35 31.94 31.94 31.94 31.94 0.1K
10:36 31.94 31.94 31.90 31.90 0.5K
10:37 31.93 31.93 31.93 31.93 0.5K
10:38 31.95 31.99 31.95 31.99 0.3K
10:39 31.99 31.99 31.98 31.98 0.2K
10:40 31.98 31.98 31.98 31.98 0.2K
10:41 31.98 31.99 31.95 31.95 2.3K
10:42 31.95 31.95 31.95 31.95 0.3K
10:43 31.95 31.97 31.95 31.97 0.9K
10:44 31.95 31.96 31.95 31.96 0.8K
10:45 31.96 31.96 31.96 31.96 0.3K
10:46 31.92 31.94 31.92 31.94 0.9K
10:47 31.90 31.90 31.89 31.89 0.6K
10:48 31.89 31.89 31.89 31.89 0.0K
10:49 31.89 31.89 31.89 31.89 0.0K
10:50 31.89 31.94 31.89 31.94 0.2K
10:51 31.94 31.94 31.94 31.94 0.1K
10:52 31.94 31.98 31.94 31.98 1.2K
10:53 31.98 31.98 31.98 31.98 0.9K
10:54 31.98 31.98 31.94 31.94 0.7K
10:55 31.94 31.94 31.94 31.94 0.2K
10:56 31.92 31.92 31.92 31.92 0.2K
10:57 31.92 31.96 31.92 31.96 0.5K
10:58 31.96 31.96 31.94 31.94 0.2K
10:59 31.94 31.97 31.94 31.97 0.3K
11:00 31.96 31.96 31.96 31.96 1.3K
11:01 31.96 32.01 31.96 32.01 0.4K
11:02 32.01 32.03 32.01 32.03 0.4K
11:03 32.03 32.03 32.00 32.00 0.2K
11:04 32.00 32.02 32.00 32.02 0.1K
11:05 32.02 32.02 31.97 31.97 0.7K
11:06 31.97 31.97 31.93 31.93 1.2K
11:07 31.93 31.93 31.92 31.92 0.4K
11:08 31.92 31.93 31.92 31.93 0.6K
11:09 31.93 31.93 31.92 31.92 0.3K
11:10 31.92 31.95 31.92 31.95 1.2K
11:11 31.95 32.00 31.95 32.00 0.4K
11:12 32.00 32.00 31.95 31.95 2.0K
11:13 31.95 31.96 31.95 31.96 0.2K
11:14 31.95 31.95 31.95 31.95 0.3K
11:15 31.95 31.95 31.95 31.95 0.0K
11:16 31.95 31.95 31.95 31.95 4.7K
11:17 31.96 31.96 31.96 31.96 1.4K
11:18 31.96 31.96 31.96 31.96 0.0K
11:19 31.95 31.95 31.95 31.95 1.2K
11:20 31.95 31.95 31.95 31.95 0.4K
11:21 31.98 31.98 31.97 31.97 1.4K
11:22 31.97 31.97 31.94 31.95 1.2K
11:23 31.95 31.95 31.95 31.95 0.4K
11:24 31.91 31.91 31.91 31.91 0.8K
11:25 31.91 31.92 31.88 31.92 1.0K
11:26 31.92 31.92 31.92 31.92 0.1K
11:27 31.92 31.93 31.91 31.91 5.0K
11:28 31.91 31.91 31.89 31.89 0.3K
11:29 31.89 31.89 31.89 31.89 0.1K
11:30 31.89 31.89 31.89 31.89 0.1K
11:31 31.89 31.89 31.88 31.88 0.7K
11:32 31.93 31.93 31.93 31.93 0.7K
11:33 31.93 31.93 31.93 31.93 0.3K
11:34 31.93 31.93 31.93 31.93 0.3K
11:35 31.93 31.93 31.93 31.93 0.1K
11:36 31.93 31.93 31.92 31.92 0.7K
11:37 31.92 31.92 31.91 31.91 1.0K
11:38 31.91 31.91 31.91 31.91 0.0K
11:39 31.91 31.91 31.91 31.91 0.2K
11:40 31.93 31.93 31.93 31.93 0.2K
11:41 31.93 31.93 31.93 31.93 0.9K
11:42 31.93 31.95 31.93 31.95 0.1K
11:43 31.93 31.93 31.93 31.93 0.2K
11:44 31.93 31.93 31.93 31.93 0.0K
11:45 31.93 31.93 31.93 31.93 0.1K
11:46 31.94 31.95 31.93 31.93 1.0K
11:47 31.92 31.92 31.91 31.91 0.8K
11:48 31.91 31.93 31.90 31.93 1.9K
11:49 31.93 31.93 31.93 31.93 0.3K
11:50 31.93 31.93 31.93 31.93 0.0K
11:51 31.93 31.93 31.92 31.92 0.2K
11:52 31.92 31.92 31.92 31.92 0.9K
11:53 31.92 31.92 31.92 31.92 0.2K
11:54 31.92 31.92 31.92 31.92 0.1K
11:55 31.92 31.92 31.92 31.92 1.5K
11:56 31.92 31.92 31.90 31.90 1.1K
11:57 31.90 31.90 31.88 31.88 0.7K
11:58 31.88 31.88 31.88 31.88 0.3K
11:59 31.88 31.88 31.88 31.88 0.1K
12:00 31.92 31.92 31.89 31.89 0.5K
12:01 31.89 31.89 31.89 31.89 0.3K
12:02 31.89 31.89 31.89 31.89 0.0K
12:03 31.89 31.94 31.89 31.94 0.5K
12:04 31.94 31.98 31.94 31.98 0.4K
12:05 31.98 31.99 31.98 31.98 2.1K
12:06 31.98 31.98 31.95 31.95 1.4K
12:07 31.95 31.96 31.95 31.96 0.4K
12:08 31.96 31.96 31.96 31.96 0.2K
12:09 31.96 31.96 31.95 31.95 0.2K
12:10 31.95 31.97 31.95 31.97 0.6K
12:11 31.97 31.97 31.97 31.97 0.0K
12:12 31.97 31.97 31.95 31.95 0.3K
12:13 31.95 31.95 31.95 31.95 1.1K
12:14 31.95 31.95 31.93 31.93 0.1K
12:15 31.93 31.93 31.91 31.91 1.0K
12:16 31.91 31.96 31.91 31.96 1.5K
12:17 31.96 31.96 31.96 31.96 0.1K
12:18 31.96 31.96 31.91 31.91 1.4K
12:19 31.91 31.91 31.91 31.91 0.0K
12:20 31.91 31.91 31.90 31.90 0.6K
12:21 31.90 31.90 31.89 31.89 0.4K
12:22 31.89 31.89 31.89 31.89 0.4K
12:23 31.89 31.89 31.89 31.89 0.0K
12:24 31.89 31.89 31.87 31.87 0.5K
12:25 31.88 31.90 31.88 31.90 0.4K
12:26 31.90 31.93 31.90 31.92 1.5K
12:27 31.92 31.92 31.88 31.88 0.7K
12:28 31.88 31.90 31.88 31.90 0.2K
12:29 31.90 31.90 31.90 31.90 0.1K
12:30 31.90 31.90 31.90 31.90 0.2K
12:31 31.88 31.88 31.88 31.88 0.5K
12:32 31.88 31.91 31.88 31.91 0.3K
12:33 31.91 31.91 31.91 31.91 0.6K
12:34 31.93 31.93 31.92 31.92 1.4K
12:35 31.92 31.92 31.92 31.92 0.0K
12:36 31.92 31.94 31.92 31.94 0.7K
12:37 31.94 31.96 31.94 31.95 0.5K
12:38 31.95 31.95 31.95 31.95 0.3K
12:39 31.95 31.95 31.95 31.95 1.6K
12:40 31.95 31.95 31.94 31.94 1.1K
12:41 31.94 31.94 31.94 31.94 0.0K
12:42 31.94 31.94 31.93 31.93 0.3K
12:43 31.93 31.93 31.93 31.93 0.0K
12:44 31.93 31.93 31.93 31.93 1.2K
12:45 31.93 31.93 31.84 31.84 1.9K
12:46 31.82 31.84 31.81 31.82 3.6K
12:47 31.82 31.82 31.80 31.80 1.9K
12:48 31.80 31.82 31.79 31.80 3.9K
12:49 31.85 31.89 31.85 31.89 2.1K
12:50 31.89 31.89 31.89 31.89 0.0K
12:51 31.89 31.89 31.89 31.89 0.5K
12:52 31.89 31.90 31.89 31.90 0.6K
12:53 31.90 31.90 31.88 31.88 0.4K
12:54 31.88 31.88 31.87 31.87 0.2K
12:55 31.87 31.87 31.87 31.87 0.2K
12:56 31.87 31.87 31.87 31.87 0.2K
12:57 31.87 31.87 31.87 31.87 0.5K
12:58 31.87 31.87 31.87 31.87 0.0K
12:59 31.87 31.88 31.87 31.88 0.2K
13:00 31.88 31.89 31.88 31.89 0.3K
13:01 31.89 31.89 31.89 31.89 0.1K
13:02 31.89 31.89 31.88 31.88 0.4K
13:03 31.88 31.88 31.88 31.88 0.4K
13:04 31.88 31.88 31.88 31.88 0.1K
13:05 31.88 31.88 31.88 31.88 0.0K
13:06 31.88 31.88 31.87 31.87 0.3K
13:07 31.87 31.87 31.87 31.87 0.0K
13:08 31.87 31.87 31.87 31.87 0.0K
13:09 31.87 31.87 31.87 31.87 0.2K
13:10 31.87 31.87 31.87 31.87 0.0K
13:11 31.87 31.89 31.87 31.89 2.1K
13:12 31.87 31.87 31.87 31.87 0.6K
13:13 31.87 31.87 31.87 31.87 0.4K
13:14 31.87 31.87 31.87 31.87 0.2K
13:15 31.86 31.86 31.86 31.86 0.2K
13:16 31.86 31.86 31.86 31.86 0.0K
13:17 31.86 31.86 31.86 31.86 0.1K
13:18 31.86 31.86 31.86 31.86 1.2K
13:19 31.86 31.86 31.86 31.86 0.4K
13:20 31.86 31.86 31.86 31.86 0.0K
13:21 31.85 31.87 31.85 31.87 1.0K
13:22 31.87 31.87 31.87 31.87 0.3K
13:23 31.87 31.87 31.87 31.87 0.4K
13:24 31.86 31.88 31.86 31.88 0.8K
13:25 31.88 31.88 31.88 31.88 0.0K
13:26 31.88 31.88 31.88 31.88 0.3K
13:27 31.91 31.91 31.90 31.90 0.3K
13:28 31.90 31.93 31.90 31.93 0.4K
13:29 31.93 31.93 31.93 31.93 0.1K
13:30 31.93 31.93 31.93 31.93 0.1K
13:31 31.95 31.95 31.92 31.92 1.4K
13:32 31.91 31.93 31.91 31.93 0.8K
13:33 31.93 31.93 31.93 31.93 0.1K
13:34 31.93 31.93 31.93 31.93 0.1K
13:35 31.93 31.93 31.93 31.93 0.1K
13:36 31.93 31.93 31.93 31.93 0.2K
13:37 31.93 31.93 31.93 31.93 0.0K
13:38 31.93 31.94 31.93 31.94 0.4K
13:39 31.94 31.94 31.94 31.94 0.0K
13:40 31.94 31.96 31.94 31.96 0.3K
13:41 31.96 31.96 31.95 31.95 0.9K
13:42 31.95 31.95 31.95 31.95 0.0K
13:43 31.95 31.95 31.95 31.95 0.5K
13:44 31.95 31.95 31.95 31.95 0.0K
13:45 31.95 31.95 31.95 31.95 0.1K
13:46 31.95 31.95 31.94 31.94 1.5K
13:47 31.94 31.95 31.94 31.95 0.2K
13:48 31.95 31.95 31.95 31.95 0.0K
13:49 31.95 31.95 31.95 31.95 0.0K
13:50 31.95 31.97 31.95 31.96 0.6K
13:51 31.96 31.96 31.93 31.93 1.8K
13:52 31.93 31.94 31.93 31.94 1.3K
13:53 31.94 31.94 31.93 31.93 0.7K
13:54 31.93 31.93 31.93 31.93 0.0K
13:55 31.93 31.93 31.93 31.93 0.3K
13:56 31.93 31.93 31.93 31.93 0.1K
13:57 31.94 31.94 31.94 31.94 0.6K
13:58 31.94 31.94 31.94 31.94 0.0K
13:59 31.94 31.94 31.94 31.94 0.1K
14:00 31.95 31.95 31.94 31.94 2.0K
14:01 31.94 31.97 31.94 31.97 0.6K
14:02 31.97 31.97 31.97 31.97 0.0K
14:03 31.97 31.97 31.97 31.97 0.2K
14:04 31.97 31.97 31.97 31.97 0.0K
14:05 31.97 31.97 31.97 31.97 0.1K
14:06 31.97 31.97 31.97 31.97 0.0K
14:07 31.97 31.97 31.97 31.97 0.2K
14:08 31.97 31.97 31.97 31.97 0.4K
14:09 32.02 32.02 32.02 32.02 0.5K
14:10 32.02 32.02 32.01 32.02 14.3K
14:11 32.02 32.03 32.02 32.03 0.4K
14:12 32.00 32.02 32.00 32.02 2.0K
14:13 32.02 32.03 32.02 32.03 5.2K
14:14 32.03 32.03 32.02 32.02 5.5K
14:15 32.02 32.03 32.01 32.01 6.3K
14:16 32.01 32.01 31.98 31.98 3.1K
14:17 31.98 31.98 31.98 31.98 0.0K
14:18 31.98 31.99 31.98 31.99 0.9K
14:19 31.99 32.01 31.99 32.01 0.5K
14:20 32.01 32.01 32.01 32.01 0.1K
14:21 32.01 32.03 32.01 32.03 0.7K
14:22 32.03 32.03 32.01 32.02 0.4K
14:23 32.02 32.02 32.01 32.01 0.8K
14:24 32.01 32.01 32.00 32.00 0.2K
14:25 32.00 32.00 31.97 32.00 5.0K
14:26 32.00 32.00 31.99 31.99 0.6K
14:27 31.99 31.99 31.99 31.99 1.0K
14:28 31.99 31.99 31.99 31.99 0.3K
14:29 31.99 31.99 31.99 31.99 0.2K
14:30 31.99 31.99 31.99 31.99 0.5K
14:31 31.99 32.01 31.99 32.01 0.9K
14:32 32.01 32.03 32.01 32.03 0.2K
14:33 32.03 32.03 32.02 32.02 0.4K
14:34 32.02 32.04 32.02 32.04 1.6K
14:35 32.04 32.04 32.04 32.04 0.2K
14:36 32.04 32.04 32.03 32.03 0.7K
14:37 32.03 32.07 32.03 32.07 3.6K
14:38 32.05 32.07 32.05 32.07 0.9K
14:39 32.05 32.06 32.05 32.06 0.6K
14:40 32.06 32.06 32.06 32.06 0.3K
14:41 32.06 32.06 32.05 32.05 0.8K
14:42 32.05 32.06 32.05 32.06 0.3K
14:43 32.06 32.06 32.06 32.06 0.2K
14:44 32.05 32.06 32.05 32.06 0.6K
14:45 32.06 32.06 32.06 32.06 0.6K
14:46 32.06 32.07 32.06 32.07 2.1K
14:47 32.09 32.09 32.09 32.09 2.4K
14:48 32.09 32.09 32.09 32.09 0.1K
14:49 32.09 32.09 32.08 32.08 0.5K
14:50 32.08 32.09 32.08 32.09 0.6K
14:51 32.09 32.09 32.08 32.08 0.9K
14:52 32.08 32.08 32.08 32.08 0.1K
14:53 32.09 32.09 32.09 32.09 0.3K
14:54 32.09 32.09 32.06 32.08 0.8K
14:55 32.08 32.09 32.08 32.09 0.4K
14:56 32.09 32.09 32.09 32.09 0.1K
14:57 32.08 32.09 32.08 32.09 0.9K
14:58 32.09 32.10 32.09 32.10 0.6K
14:59 32.10 32.10 32.10 32.10 0.5K
15:00 32.09 32.09 32.08 32.08 0.7K
15:01 32.06 32.08 32.06 32.08 0.5K
15:02 32.05 32.05 32.05 32.05 0.8K
15:03 32.05 32.05 32.05 32.05 0.0K
15:04 32.05 32.11 32.05 32.11 1.1K
15:05 32.10 32.12 32.10 32.12 0.6K
15:06 32.09 32.09 32.09 32.09 0.5K
15:07 32.09 32.09 32.09 32.09 0.5K
15:08 32.09 32.11 32.09 32.11 0.3K
15:09 32.10 32.10 32.07 32.07 0.9K
15:10 32.06 32.06 32.06 32.06 0.6K
15:11 32.06 32.09 32.06 32.09 0.3K
15:12 32.09 32.12 32.09 32.12 0.7K
15:13 32.12 32.12 32.12 32.12 0.1K
15:14 32.12 32.12 32.10 32.10 0.3K
15:15 32.10 32.13 32.10 32.13 0.4K
15:16 32.13 32.13 32.13 32.13 0.3K
15:17 32.13 32.18 32.13 32.16 1.1K
15:18 32.16 32.16 32.16 32.16 0.1K
15:19 32.16 32.17 32.16 32.17 0.4K
15:20 32.15 32.16 32.15 32.16 0.7K
15:21 32.16 32.16 32.16 32.16 0.1K
15:22 32.18 32.19 32.16 32.16 1.4K
15:23 32.16 32.18 32.16 32.18 0.5K
15:24 32.18 32.18 32.18 32.18 0.1K
15:25 32.17 32.17 32.15 32.15 1.0K
15:26 32.17 32.18 32.17 32.18 1.3K
15:27 32.20 32.20 32.17 32.17 0.7K
15:28 32.17 32.17 32.17 32.17 0.2K
15:29 32.17 32.20 32.17 32.20 0.3K
15:30 32.21 32.21 32.18 32.18 1.2K
15:31 32.18 32.18 32.17 32.18 0.8K
15:32 32.18 32.18 32.18 32.18 0.7K
15:33 32.18 32.19 32.18 32.19 1.8K
15:34 32.19 32.19 32.18 32.19 1.0K
15:35 32.20 32.24 32.20 32.24 1.2K
15:36 32.24 32.24 32.24 32.24 0.8K
15:37 32.24 32.24 32.24 32.24 0.1K
15:38 32.26 32.26 32.26 32.26 0.6K
15:39 32.26 32.26 32.26 32.26 0.1K
15:40 32.26 32.26 32.23 32.24 1.3K
15:41 32.25 32.25 32.22 32.22 1.6K
15:42 32.24 32.25 32.24 32.25 1.8K
15:43 32.25 32.26 32.25 32.26 2.3K
15:44 32.29 32.30 32.27 32.27 2.5K
15:45 32.28 32.28 32.28 32.28 0.9K
15:46 32.34 32.36 32.34 32.35 7.7K
15:47 32.35 32.35 32.30 32.31 4.8K
15:48 32.31 32.33 32.31 32.33 2.4K
15:49 32.33 32.33 32.32 32.32 2.3K
15:50 32.32 32.33 32.30 32.33 3.0K
15:51 32.33 32.35 32.33 32.33 4.0K
15:52 32.33 32.33 32.33 32.33 4.2K
15:53 32.35 32.35 32.34 32.34 3.2K
15:54 32.35 32.35 32.33 32.34 6.8K
15:55 32.32 32.33 32.31 32.33 11.9K
15:56 32.30 32.31 32.29 32.29 6.8K
15:57 32.28 32.31 32.27 32.28 7.4K
15:58 32.28 32.28 32.27 32.27 3.5K
15:59 32.26 32.26 32.24 32.26 6.2K
16:00 32.27 32.28 32.23 32.23 80.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available