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 30.56 30.56 30.23 30.56 2.0K
09:32 30.56 30.56 30.56 30.56 0.2K
09:33 30.56 30.56 30.50 30.50 0.9K
09:34 30.50 30.50 30.50 30.50 0.1K
09:35 30.50 30.50 30.50 30.50 0.0K
09:36 30.45 30.53 30.45 30.50 3.2K
09:37 30.51 30.54 30.51 30.53 1.3K
09:38 30.56 30.66 30.56 30.66 1.3K
09:39 30.64 30.64 30.59 30.59 1.2K
09:40 30.59 30.62 30.59 30.62 0.5K
09:41 30.58 30.58 30.58 30.58 0.7K
09:42 30.58 30.61 30.52 30.61 1.8K
09:43 30.61 30.70 30.61 30.70 1.1K
09:44 30.70 30.70 30.67 30.67 0.3K
09:45 30.67 30.67 30.67 30.67 0.2K
09:46 30.68 30.72 30.68 30.72 0.6K
09:47 30.62 30.68 30.62 30.68 2.1K
09:48 30.68 30.68 30.63 30.63 1.3K
09:49 30.66 30.71 30.66 30.70 2.3K
09:50 30.70 30.70 30.68 30.70 1.8K
09:51 30.70 30.70 30.61 30.61 1.0K
09:52 30.61 30.66 30.60 30.66 1.1K
09:53 30.68 30.68 30.68 30.68 0.7K
09:54 30.64 30.64 30.64 30.64 0.2K
09:55 30.66 30.66 30.61 30.63 2.2K
09:56 30.70 30.71 30.67 30.71 3.5K
09:57 30.71 30.71 30.62 30.62 1.7K
09:58 30.62 30.62 30.62 30.62 0.0K
09:59 30.62 30.65 30.62 30.65 0.6K
10:00 30.61 30.61 30.61 30.61 0.3K
10:01 30.66 30.68 30.66 30.67 1.7K
10:02 30.67 30.78 30.67 30.78 0.9K
10:03 30.78 30.79 30.78 30.79 0.7K
10:04 30.79 30.79 30.79 30.79 0.3K
10:05 30.79 30.85 30.79 30.84 1.0K
10:06 30.81 30.86 30.81 30.86 2.4K
10:07 30.86 30.90 30.86 30.90 0.8K
10:08 30.90 30.95 30.90 30.95 1.0K
10:09 30.95 30.97 30.95 30.95 1.1K
10:10 30.98 30.98 30.98 30.98 0.4K
10:11 30.95 30.96 30.95 30.95 6.3K
10:12 30.99 31.05 30.99 31.05 0.7K
10:13 31.05 31.05 31.05 31.05 0.5K
10:14 31.05 31.05 31.01 31.01 3.6K
10:15 31.01 31.01 31.01 31.01 0.1K
10:16 31.01 31.01 31.01 31.01 0.1K
10:17 31.01 31.01 31.01 31.01 0.2K
10:18 31.01 31.04 31.01 31.04 1.3K
10:19 31.04 31.09 31.04 31.09 1.4K
10:20 31.09 31.09 31.06 31.06 1.0K
10:21 31.06 31.06 31.02 31.02 1.7K
10:22 31.00 31.04 30.98 30.98 2.0K
10:23 30.98 31.02 30.98 30.98 0.7K
10:24 30.98 31.01 30.98 31.01 0.4K
10:25 31.01 31.01 31.01 31.01 0.2K
10:26 31.01 31.06 31.01 31.03 0.7K
10:27 31.03 31.06 31.03 31.06 3.4K
10:28 31.06 31.06 31.05 31.05 1.1K
10:29 31.05 31.06 31.05 31.06 0.4K
10:30 31.06 31.06 31.06 31.06 0.6K
10:31 31.06 31.06 31.06 31.06 0.1K
10:32 31.02 31.05 31.02 31.05 0.3K
10:33 31.05 31.05 31.03 31.03 0.6K
10:34 31.03 31.03 31.03 31.03 0.1K
10:35 31.03 31.11 31.03 31.11 0.3K
10:36 31.11 31.11 31.11 31.11 0.0K
10:37 31.11 31.11 31.11 31.11 0.3K
10:38 31.10 31.10 31.04 31.04 1.8K
10:39 31.08 31.08 31.08 31.08 0.7K
10:40 31.08 31.08 31.07 31.07 0.3K
10:41 31.07 31.11 31.07 31.11 0.9K
10:42 31.10 31.10 31.05 31.05 101.6K
10:43 31.05 31.10 31.05 31.10 1.1K
10:44 31.10 31.10 31.09 31.09 0.5K
10:45 31.06 31.09 31.05 31.05 6.3K
10:46 31.05 31.05 31.03 31.03 2.2K
10:47 31.03 31.03 31.03 31.03 0.0K
10:48 31.06 31.07 31.06 31.07 3.7K
10:49 31.07 31.12 31.07 31.12 5.9K
10:50 31.12 31.12 31.11 31.11 3.3K
10:51 31.08 31.08 31.07 31.07 3.1K
10:52 31.08 31.10 31.05 31.10 2.6K
10:53 31.10 31.10 31.09 31.09 0.4K
10:54 31.09 31.12 31.08 31.08 0.4K
10:55 31.08 31.08 31.08 31.08 0.3K
10:56 31.08 31.08 31.05 31.05 0.8K
10:57 31.02 31.02 31.02 31.02 0.3K
10:58 31.02 31.05 31.02 31.05 0.6K
10:59 31.05 31.05 31.02 31.02 0.7K
11:00 31.02 31.05 31.02 31.05 2.5K
11:01 31.05 31.05 31.03 31.03 1.0K
11:02 31.03 31.03 31.02 31.03 0.4K
11:03 31.02 31.03 31.02 31.03 0.8K
11:04 31.03 31.03 31.02 31.02 0.1K
11:05 31.01 31.01 31.01 31.01 4.8K
11:06 31.01 31.02 31.01 31.01 1.6K
11:07 31.01 31.03 31.01 31.03 0.9K
11:08 31.03 31.04 31.03 31.03 2.6K
11:09 31.03 31.03 31.00 31.00 1.2K
11:10 31.00 31.00 30.97 30.97 2.2K
11:11 30.97 30.97 30.95 30.95 5.0K
11:12 30.95 30.95 30.95 30.95 0.2K
11:13 30.94 30.94 30.94 30.94 0.9K
11:14 30.94 30.97 30.93 30.97 2.4K
11:15 30.97 30.97 30.96 30.96 0.5K
11:16 30.97 30.98 30.97 30.98 1.4K
11:17 30.98 31.02 30.98 31.02 1.3K
11:18 31.02 31.02 31.02 31.02 0.3K
11:19 31.02 31.02 31.02 31.02 0.2K
11:20 31.02 31.02 31.00 31.00 1.8K
11:21 31.00 31.00 31.00 31.00 0.5K
11:22 31.00 31.00 30.95 30.95 2.3K
11:23 30.97 30.97 30.97 30.97 0.9K
11:24 30.97 30.98 30.96 30.98 1.0K
11:25 30.98 30.98 30.94 30.95 0.5K
11:26 30.95 30.95 30.95 30.95 0.1K
11:27 30.98 30.99 30.98 30.99 0.8K
11:28 30.98 30.98 30.98 30.98 0.4K
11:29 30.98 30.98 30.97 30.97 1.1K
11:30 30.95 30.96 30.95 30.96 5.0K
11:31 30.95 30.96 30.95 30.96 0.4K
11:32 30.96 30.96 30.95 30.95 3.7K
11:33 30.95 30.95 30.95 30.95 3.9K
11:34 30.97 30.97 30.94 30.94 3.9K
11:35 30.94 30.94 30.91 30.91 6.4K
11:36 30.91 30.91 30.91 30.91 0.4K
11:37 30.88 30.90 30.87 30.90 1.7K
11:38 30.90 30.90 30.90 30.90 0.0K
11:39 30.90 30.90 30.90 30.90 0.4K
11:40 30.89 30.92 30.89 30.92 1.5K
11:41 30.93 30.96 30.93 30.96 0.9K
11:42 30.95 30.95 30.95 30.95 0.8K
11:43 30.95 30.95 30.93 30.93 0.8K
11:44 30.94 30.94 30.87 30.87 9.5K
11:45 30.89 30.89 30.86 30.86 1.0K
11:46 30.86 30.88 30.84 30.84 1.0K
11:47 30.84 30.88 30.84 30.88 1.7K
11:48 30.88 30.89 30.88 30.89 0.4K
11:49 30.89 30.89 30.89 30.89 0.2K
11:50 30.89 30.89 30.87 30.87 0.7K
11:51 30.88 30.88 30.85 30.88 2.5K
11:52 30.88 30.90 30.88 30.90 5.7K
11:53 30.90 30.90 30.87 30.87 13.5K
11:54 30.87 30.88 30.87 30.88 0.5K
11:55 30.88 30.88 30.88 30.88 0.3K
11:56 30.90 30.93 30.90 30.93 8.1K
11:57 30.93 30.93 30.89 30.89 1.6K
11:58 30.89 30.89 30.87 30.87 1.2K
11:59 30.87 30.91 30.87 30.89 0.7K
12:00 30.89 30.91 30.89 30.91 0.3K
12:01 30.91 30.91 30.87 30.88 1.7K
12:02 30.88 30.88 30.88 30.88 0.3K
12:03 30.88 30.88 30.88 30.88 1.8K
12:04 30.86 30.87 30.85 30.87 5.0K
12:05 30.87 30.89 30.87 30.89 2.2K
12:06 30.89 30.89 30.89 30.89 0.1K
12:07 30.89 30.89 30.89 30.89 1.7K
12:08 30.90 30.92 30.90 30.92 1.8K
12:09 30.92 30.93 30.92 30.93 0.3K
12:10 30.93 30.93 30.91 30.92 1.3K
12:11 30.92 30.92 30.92 30.92 0.4K
12:12 30.92 30.93 30.92 30.93 1.0K
12:13 30.93 30.95 30.93 30.95 0.5K
12:14 30.95 30.95 30.95 30.95 0.2K
12:15 30.96 30.99 30.96 30.99 1.8K
12:16 30.99 31.03 30.99 31.03 0.6K
12:17 31.03 31.04 31.03 31.04 0.7K
12:18 31.04 31.09 31.04 31.09 0.4K
12:19 31.08 31.08 31.07 31.07 1.0K
12:20 31.08 31.08 31.04 31.04 1.4K
12:21 31.06 31.07 31.06 31.06 0.9K
12:22 31.04 31.04 31.04 31.04 2.3K
12:23 31.04 31.04 31.02 31.02 0.5K
12:24 31.07 31.07 31.07 31.07 1.0K
12:25 31.05 31.05 31.05 31.05 0.8K
12:26 31.05 31.07 31.05 31.07 0.3K
12:27 31.07 31.07 31.07 31.07 0.7K
12:28 31.07 31.07 31.06 31.06 0.4K
12:29 31.06 31.08 31.06 31.08 0.3K
12:30 31.08 31.10 31.07 31.07 1.0K
12:31 31.09 31.09 31.04 31.05 3.0K
12:32 31.05 31.05 31.05 31.05 0.4K
12:33 31.05 31.05 31.05 31.05 0.8K
12:34 31.05 31.05 31.05 31.05 0.4K
12:35 31.05 31.07 31.04 31.07 2.1K
12:36 31.07 31.08 31.07 31.08 1.8K
12:37 31.08 31.12 31.08 31.12 1.6K
12:38 31.13 31.13 31.13 31.13 0.5K
12:39 31.13 31.13 31.11 31.11 0.1K
12:40 31.11 31.19 31.11 31.19 1.9K
12:41 31.15 31.16 31.15 31.16 1.3K
12:42 31.16 31.16 31.16 31.16 0.4K
12:43 31.16 31.19 31.16 31.18 1.8K
12:44 31.18 31.20 31.18 31.20 0.2K
12:45 31.20 31.20 31.16 31.16 1.1K
12:46 31.16 31.17 31.16 31.17 0.1K
12:47 31.17 31.18 31.17 31.18 1.1K
12:48 31.16 31.18 31.16 31.17 1.1K
12:49 31.16 31.20 31.16 31.20 0.9K
12:50 31.20 31.22 31.19 31.19 1.7K
12:51 31.21 31.23 31.21 31.23 0.8K
12:52 31.23 31.23 31.23 31.23 0.5K
12:53 31.26 31.26 31.24 31.26 1.1K
12:54 31.26 31.29 31.26 31.29 2.9K
12:55 31.29 31.29 31.26 31.26 2.1K
12:56 31.26 31.26 31.25 31.25 0.6K
12:57 31.26 31.26 31.24 31.24 3.0K
12:58 31.24 31.28 31.24 31.28 1.8K
12:59 31.24 31.24 31.24 31.24 0.3K
13:00 31.24 31.26 31.24 31.26 0.6K
13:01 31.26 31.26 31.26 31.26 0.4K
13:02 31.26 31.26 31.24 31.24 0.2K
13:03 31.24 31.24 31.23 31.23 0.8K
13:04 31.25 31.25 31.23 31.23 0.9K
13:05 31.23 31.24 31.22 31.24 1.2K
13:06 31.24 31.24 31.24 31.24 0.5K
13:07 31.24 31.24 31.24 31.24 0.5K
13:08 31.24 31.24 31.22 31.22 0.6K
13:09 31.22 31.22 31.22 31.22 0.2K
13:10 31.24 31.24 31.22 31.22 0.6K
13:11 31.23 31.24 31.22 31.22 1.4K
13:12 31.22 31.22 31.20 31.20 0.2K
13:13 31.20 31.23 31.20 31.23 0.4K
13:14 31.21 31.21 31.21 31.21 0.4K
13:15 31.21 31.23 31.21 31.23 0.3K
13:16 31.23 31.28 31.23 31.28 1.8K
13:17 31.28 31.28 31.28 31.28 0.4K
13:18 31.28 31.33 31.28 31.33 0.2K
13:19 31.33 31.33 31.31 31.33 0.9K
13:20 31.33 31.33 31.33 31.33 0.3K
13:21 31.34 31.34 31.34 31.34 0.4K
13:22 31.34 31.34 31.33 31.34 0.6K
13:23 31.34 31.34 31.34 31.34 0.5K
13:24 31.34 31.34 31.34 31.34 0.1K
13:25 31.35 31.35 31.35 31.35 0.6K
13:26 31.35 31.35 31.35 31.35 0.1K
13:27 31.35 31.35 31.35 31.35 0.5K
13:28 31.35 31.35 31.32 31.33 2.1K
13:29 31.33 31.33 31.32 31.32 0.7K
13:30 31.33 31.33 31.33 31.33 0.3K
13:31 31.33 31.33 31.31 31.32 1.0K
13:32 31.33 31.33 31.33 31.33 0.5K
13:33 31.34 31.35 31.34 31.35 1.4K
13:34 31.35 31.35 31.34 31.34 4.2K
13:35 31.35 31.35 31.35 31.35 2.1K
13:36 31.35 31.37 31.35 31.37 0.9K
13:37 31.36 31.41 31.36 31.41 1.1K
13:38 31.41 31.41 31.41 31.41 0.9K
13:39 31.41 31.41 31.41 31.41 0.6K
13:40 31.42 31.45 31.40 31.45 2.9K
13:41 31.45 31.45 31.45 31.45 0.3K
13:42 31.45 31.45 31.43 31.43 4.7K
13:43 31.43 31.45 31.43 31.45 1.1K
13:44 31.45 31.52 31.45 31.52 0.9K
13:45 31.52 31.52 31.50 31.50 0.9K
13:46 31.50 31.50 31.50 31.50 0.6K
13:47 31.52 31.52 31.52 31.52 1.1K
13:48 31.53 31.55 31.53 31.55 3.1K
13:49 31.55 31.55 31.55 31.55 0.5K
13:50 31.59 31.59 31.59 31.59 1.3K
13:51 31.59 31.59 31.59 31.59 0.6K
13:52 31.59 31.61 31.59 31.61 1.0K
13:53 31.59 31.59 31.59 31.59 1.3K
13:54 31.59 31.59 31.59 31.59 0.4K
13:55 31.59 31.59 31.59 31.59 1.1K
13:56 31.59 31.59 31.59 31.59 1.0K
13:57 31.59 31.63 31.59 31.63 11.8K
13:58 31.65 31.66 31.65 31.66 0.8K
13:59 31.66 31.67 31.66 31.66 1.7K
14:00 31.66 31.67 31.66 31.67 0.5K
14:01 31.66 31.66 31.65 31.65 9.7K
14:02 31.62 31.62 31.59 31.59 2.0K
14:03 31.59 31.60 31.59 31.60 0.2K
14:04 31.60 31.60 31.60 31.60 1.6K
14:05 31.61 31.61 31.60 31.60 8.8K
14:06 31.61 31.63 31.61 31.63 1.4K
14:07 31.63 31.64 31.63 31.64 0.7K
14:08 31.64 31.64 31.55 31.55 3.6K
14:09 31.55 31.55 31.55 31.55 2.1K
14:10 31.55 31.55 31.55 31.55 1.1K
14:11 31.56 31.56 31.55 31.55 0.4K
14:12 31.55 31.55 31.53 31.53 0.5K
14:13 31.53 31.60 31.53 31.60 1.4K
14:14 31.63 31.65 31.62 31.65 1.1K
14:15 31.65 31.65 31.65 31.65 0.3K
14:16 31.65 31.65 31.65 31.65 0.1K
14:17 31.65 31.65 31.62 31.62 1.3K
14:18 31.62 31.62 31.62 31.62 0.2K
14:19 31.62 31.65 31.62 31.65 2.7K
14:20 31.66 31.67 31.65 31.65 2.2K
14:21 31.65 31.66 31.65 31.66 0.4K
14:22 31.66 31.66 31.66 31.66 0.4K
14:23 31.67 31.69 31.66 31.66 1.2K
14:24 31.66 31.68 31.66 31.67 2.6K
14:25 31.67 31.69 31.67 31.69 1.3K
14:26 31.69 31.69 31.66 31.68 0.5K
14:27 31.68 31.68 31.66 31.66 1.1K
14:28 31.68 31.68 31.64 31.64 1.8K
14:29 31.68 31.68 31.66 31.66 1.3K
14:30 31.65 31.65 31.65 31.65 0.6K
14:31 31.65 31.65 31.63 31.63 0.6K
14:32 31.63 31.67 31.63 31.67 0.8K
14:33 31.67 31.67 31.67 31.67 0.2K
14:34 31.68 31.71 31.68 31.71 0.8K
14:35 31.71 31.71 31.70 31.70 0.5K
14:36 31.68 31.68 31.68 31.68 0.8K
14:37 31.68 31.68 31.66 31.66 0.3K
14:38 31.66 31.67 31.66 31.67 0.6K
14:39 31.67 31.67 31.67 31.67 0.8K
14:40 31.68 31.68 31.67 31.67 0.7K
14:41 31.66 31.69 31.66 31.69 2.6K
14:42 31.69 31.69 31.69 31.69 0.6K
14:43 31.69 31.70 31.69 31.70 0.4K
14:44 31.73 31.73 31.72 31.73 0.7K
14:45 31.73 31.73 31.73 31.73 0.5K
14:46 31.73 31.73 31.73 31.73 4.1K
14:47 31.71 31.71 31.68 31.68 5.5K
14:48 31.69 31.71 31.69 31.71 2.1K
14:49 31.69 31.69 31.69 31.69 0.5K
14:50 31.69 31.69 31.67 31.67 0.5K
14:51 31.67 31.67 31.67 31.67 0.3K
14:52 31.67 31.67 31.61 31.61 0.4K
14:53 31.61 31.66 31.61 31.66 1.3K
14:54 31.66 31.66 31.64 31.64 0.9K
14:55 31.60 31.62 31.60 31.62 1.0K
14:56 31.62 31.62 31.62 31.62 0.9K
14:57 31.62 31.62 31.58 31.58 5.8K
14:58 31.58 31.59 31.58 31.59 0.9K
14:59 31.59 31.59 31.58 31.58 1.0K
15:00 31.58 31.58 31.53 31.55 2.9K
15:01 31.57 31.59 31.57 31.59 1.0K
15:02 31.59 31.59 31.55 31.55 1.0K
15:03 31.55 31.55 31.50 31.50 1.4K
15:04 31.50 31.53 31.50 31.51 3.5K
15:05 31.51 31.51 31.51 31.51 0.4K
15:06 31.51 31.51 31.46 31.49 1.2K
15:07 31.50 31.50 31.50 31.50 0.4K
15:08 31.50 31.50 31.47 31.48 0.7K
15:09 31.48 31.52 31.48 31.52 3.4K
15:10 31.53 31.53 31.53 31.53 2.0K
15:11 31.53 31.53 31.52 31.52 0.7K
15:12 31.52 31.52 31.50 31.51 2.3K
15:13 31.51 31.54 31.51 31.54 0.9K
15:14 31.54 31.55 31.54 31.55 1.1K
15:15 31.55 31.56 31.55 31.56 1.3K
15:16 31.58 31.60 31.58 31.60 1.0K
15:17 31.61 31.61 31.61 31.61 0.2K
15:18 31.61 31.63 31.61 31.63 1.0K
15:19 31.63 31.65 31.63 31.65 0.6K
15:20 31.65 31.67 31.65 31.66 0.8K
15:21 31.66 31.69 31.64 31.64 1.5K
15:22 31.64 31.66 31.63 31.63 1.6K
15:23 31.63 31.63 31.61 31.61 0.8K
15:24 31.62 31.64 31.62 31.64 1.3K
15:25 31.64 31.67 31.64 31.67 2.4K
15:26 31.68 31.68 31.65 31.65 2.2K
15:27 31.65 31.65 31.65 31.65 1.0K
15:28 31.64 31.65 31.64 31.65 2.1K
15:29 31.65 31.65 31.65 31.65 1.6K
15:30 31.65 31.67 31.65 31.67 0.7K
15:31 31.67 31.67 31.64 31.64 1.5K
15:32 31.65 31.66 31.65 31.66 2.4K
15:33 31.66 31.66 31.64 31.64 5.0K
15:34 31.63 31.65 31.63 31.64 1.3K
15:35 31.64 31.66 31.63 31.66 1.0K
15:36 31.64 31.64 31.64 31.64 0.3K
15:37 31.65 31.68 31.65 31.68 3.2K
15:38 31.68 31.68 31.67 31.67 1.5K
15:39 31.69 31.69 31.68 31.68 1.5K
15:40 31.68 31.68 31.65 31.65 3.0K
15:41 31.63 31.63 31.62 31.62 3.3K
15:42 31.65 31.65 31.65 31.65 0.7K
15:43 31.63 31.63 31.62 31.62 3.1K
15:44 31.61 31.62 31.60 31.62 2.7K
15:45 31.62 31.65 31.62 31.65 1.2K
15:46 31.65 31.65 31.63 31.63 1.5K
15:47 31.63 31.67 31.63 31.65 1.6K
15:48 31.65 31.65 31.64 31.65 1.2K
15:49 31.65 31.65 31.64 31.65 0.8K
15:50 31.66 31.67 31.66 31.67 1.7K
15:51 31.66 31.67 31.64 31.64 3.0K
15:52 31.64 31.67 31.64 31.67 1.8K
15:53 31.66 31.67 31.65 31.65 2.9K
15:54 31.64 31.66 31.64 31.65 3.5K
15:55 31.65 31.72 31.65 31.72 7.8K
15:56 31.73 31.78 31.73 31.76 10.3K
15:57 31.76 31.78 31.76 31.78 8.0K
15:58 31.79 31.80 31.79 31.79 7.0K
15:59 31.80 31.80 31.77 31.78 16.0K
16:00 31.77 31.79 31.75 31.77 189.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available