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 32.78 32.78 32.24 32.78 13.0K
09:32 32.82 32.83 32.66 32.66 3.1K
09:33 32.66 32.66 32.66 32.66 0.3K
09:34 32.66 32.90 32.66 32.90 3.4K
09:35 32.90 32.94 32.90 32.94 1.0K
09:36 32.94 33.06 32.94 33.04 1.7K
09:37 32.90 33.06 32.90 33.06 2.2K
09:38 33.00 33.00 32.84 32.95 2.0K
09:39 32.98 32.98 32.98 32.98 0.5K
09:40 32.98 32.98 32.90 32.90 0.9K
09:41 32.82 32.82 32.78 32.78 0.4K
09:42 32.78 32.78 32.78 32.78 0.5K
09:43 32.65 32.65 32.65 32.65 0.6K
09:44 32.79 32.92 32.78 32.78 2.1K
09:45 32.85 32.92 32.85 32.92 1.0K
09:46 32.85 32.93 32.85 32.93 0.8K
09:47 32.93 32.93 32.93 32.93 0.1K
09:48 32.93 32.93 32.93 32.93 0.1K
09:49 32.93 32.93 32.93 32.93 0.1K
09:50 32.93 32.93 32.93 32.93 0.2K
09:51 32.93 32.93 32.93 32.93 0.2K
09:52 32.93 32.93 32.73 32.81 2.6K
09:53 32.81 32.83 32.80 32.83 0.8K
09:54 32.83 32.89 32.82 32.89 1.6K
09:55 32.91 32.91 32.91 32.91 0.7K
09:56 32.91 32.98 32.91 32.98 0.6K
09:57 32.98 33.06 32.98 33.06 0.7K
09:58 33.05 33.05 33.05 33.05 2.0K
09:59 33.05 33.08 33.05 33.08 0.4K
10:00 33.10 33.10 33.04 33.04 1.0K
10:01 33.04 33.04 33.04 33.04 2.2K
10:02 32.97 33.02 32.97 33.00 1.3K
10:03 33.00 33.01 33.00 33.00 0.9K
10:04 33.00 33.00 33.00 33.00 0.1K
10:05 33.00 33.03 32.90 32.90 1.9K
10:06 32.90 32.91 32.88 32.91 1.2K
10:07 32.93 32.93 32.93 32.93 0.2K
10:08 32.93 32.93 32.93 32.93 0.2K
10:09 32.93 32.93 32.93 32.93 0.1K
10:10 32.93 32.93 32.91 32.91 0.2K
10:11 32.91 32.91 32.91 32.91 0.7K
10:12 32.91 32.91 32.91 32.91 0.0K
10:13 32.91 32.93 32.91 32.93 0.1K
10:14 32.93 32.93 32.87 32.87 0.5K
10:15 32.87 32.87 32.87 32.87 0.0K
10:16 32.87 32.87 32.87 32.87 0.1K
10:17 32.85 32.88 32.85 32.88 0.2K
10:18 32.88 32.88 32.86 32.86 0.9K
10:19 32.86 32.86 32.86 32.86 1.1K
10:20 32.89 32.89 32.86 32.86 3.4K
10:21 32.87 32.87 32.85 32.85 1.1K
10:22 32.85 32.85 32.85 32.85 0.7K
10:23 32.85 32.85 32.84 32.84 0.5K
10:24 32.78 32.86 32.78 32.80 21.0K
10:25 32.80 32.89 32.79 32.89 1.7K
10:26 32.89 32.89 32.83 32.83 0.5K
10:27 32.83 32.83 32.78 32.78 0.2K
10:28 32.78 32.89 32.78 32.89 0.8K
10:29 32.90 32.90 32.87 32.87 1.9K
10:30 32.86 32.88 32.86 32.88 1.7K
10:31 32.88 32.92 32.88 32.92 0.7K
10:32 32.91 32.94 32.91 32.92 1.3K
10:33 32.92 32.92 32.92 32.92 0.2K
10:34 32.92 32.96 32.91 32.91 1.0K
10:35 32.90 32.90 32.90 32.90 0.3K
10:36 32.89 32.89 32.86 32.86 2.3K
10:37 32.85 32.85 32.78 32.78 4.0K
10:38 32.78 32.82 32.78 32.81 3.1K
10:39 32.79 32.83 32.79 32.83 1.2K
10:40 32.83 32.83 32.75 32.75 0.6K
10:41 32.75 32.75 32.72 32.72 1.2K
10:42 32.73 32.73 32.72 32.72 0.4K
10:43 32.78 32.78 32.78 32.78 1.0K
10:44 32.78 32.82 32.78 32.82 0.4K
10:45 32.82 32.82 32.77 32.77 0.2K
10:46 32.77 32.77 32.72 32.72 1.3K
10:47 32.76 32.76 32.76 32.76 1.0K
10:48 32.69 32.69 32.69 32.69 0.4K
10:49 32.69 32.69 32.61 32.61 0.2K
10:50 32.61 32.61 32.61 32.61 0.2K
10:51 32.67 32.67 32.67 32.67 0.9K
10:52 32.67 32.67 32.60 32.60 0.4K
10:53 32.60 32.70 32.60 32.70 1.2K
10:54 32.70 32.70 32.64 32.64 1.2K
10:55 32.64 32.68 32.64 32.67 0.5K
10:56 32.67 32.70 32.67 32.70 0.9K
10:57 32.70 32.71 32.70 32.71 0.6K
10:58 32.71 32.71 32.71 32.71 0.1K
10:59 32.71 32.73 32.71 32.73 0.5K
11:00 32.73 32.73 32.73 32.73 0.3K
11:01 32.76 32.76 32.76 32.76 1.2K
11:02 32.76 32.76 32.76 32.76 0.8K
11:03 32.76 32.76 32.70 32.70 1.9K
11:04 32.70 32.70 32.70 32.70 0.1K
11:05 32.70 32.71 32.70 32.71 0.6K
11:06 32.68 32.68 32.68 32.68 0.8K
11:07 32.68 32.68 32.68 32.68 1.0K
11:08 32.68 32.68 32.68 32.68 0.1K
11:09 32.68 32.68 32.65 32.65 0.7K
11:10 32.68 32.72 32.68 32.72 1.9K
11:11 32.72 32.72 32.72 32.72 0.3K
11:12 32.72 32.72 32.72 32.72 4.4K
11:13 32.72 32.72 32.70 32.70 0.4K
11:14 32.70 32.70 32.66 32.66 1.1K
11:15 32.66 32.67 32.66 32.66 0.9K
11:16 32.66 32.66 32.66 32.66 0.1K
11:17 32.66 32.66 32.63 32.63 0.7K
11:18 32.60 32.60 32.60 32.60 0.3K
11:19 32.62 32.62 32.62 32.62 0.8K
11:20 32.65 32.65 32.63 32.63 0.9K
11:21 32.66 32.69 32.66 32.69 1.3K
11:22 32.69 32.70 32.69 32.69 2.4K
11:23 32.69 32.69 32.69 32.69 0.3K
11:24 32.71 32.71 32.71 32.71 0.5K
11:25 32.71 32.71 32.70 32.70 0.6K
11:26 32.70 32.70 32.70 32.70 0.8K
11:27 32.71 32.71 32.68 32.68 3.1K
11:28 32.68 32.68 32.64 32.64 0.2K
11:29 32.64 32.65 32.64 32.65 1.8K
11:30 32.65 32.65 32.65 32.65 0.2K
11:31 32.64 32.64 32.64 32.64 0.4K
11:32 32.63 32.63 32.62 32.62 0.9K
11:33 32.60 32.61 32.60 32.61 2.9K
11:34 32.61 32.62 32.61 32.62 0.4K
11:35 32.62 32.62 32.56 32.59 1.0K
11:36 32.59 32.59 32.59 32.59 0.2K
11:37 32.59 32.59 32.56 32.58 1.4K
11:38 32.58 32.58 32.58 32.58 0.2K
11:39 32.58 32.58 32.52 32.52 4.9K
11:40 32.50 32.50 32.43 32.43 1.0K
11:41 32.43 32.49 32.40 32.49 3.9K
11:42 32.49 32.49 32.49 32.49 0.0K
11:43 32.49 32.49 32.47 32.47 0.9K
11:44 32.47 32.47 32.47 32.47 0.6K
11:45 32.44 32.44 32.44 32.44 0.4K
11:46 32.44 32.45 32.44 32.45 0.3K
11:47 32.45 32.45 32.45 32.45 0.1K
11:48 32.46 32.46 32.46 32.46 0.4K
11:49 32.46 32.50 32.45 32.45 0.6K
11:50 32.46 32.46 32.41 32.41 4.4K
11:51 32.41 32.41 32.41 32.41 0.1K
11:52 32.41 32.41 32.38 32.38 0.3K
11:53 32.38 32.40 32.35 32.35 2.2K
11:54 32.35 32.44 32.35 32.40 1.5K
11:55 32.40 32.40 32.34 32.34 0.6K
11:56 32.34 32.40 32.34 32.40 1.2K
11:57 32.40 32.40 32.36 32.36 0.4K
11:58 32.40 32.40 32.40 32.40 0.2K
11:59 32.40 32.40 32.34 32.37 1.8K
12:00 32.35 32.35 32.32 32.32 0.5K
12:01 32.40 32.40 32.40 32.40 0.5K
12:02 32.40 32.40 32.40 32.40 0.9K
12:03 32.38 32.38 32.36 32.36 0.8K
12:04 32.36 32.37 32.31 32.31 0.8K
12:05 32.31 32.37 32.31 32.37 0.3K
12:06 32.37 32.37 32.37 32.37 0.2K
12:07 32.43 32.47 32.43 32.45 1.2K
12:08 32.42 32.42 32.42 32.42 0.3K
12:09 32.42 32.42 32.42 32.42 0.3K
12:10 32.42 32.42 32.37 32.37 1.9K
12:11 32.37 32.37 32.36 32.36 0.3K
12:12 32.36 32.36 32.36 32.36 0.2K
12:13 32.36 32.42 32.36 32.42 0.6K
12:14 32.42 32.42 32.41 32.41 1.9K
12:15 32.41 32.41 32.41 32.41 0.1K
12:16 32.40 32.40 32.38 32.38 1.6K
12:17 32.38 32.41 32.38 32.41 0.5K
12:18 32.41 32.41 32.41 32.41 0.1K
12:19 32.38 32.40 32.34 32.34 2.0K
12:20 32.35 32.36 32.34 32.34 3.8K
12:21 32.34 32.34 32.31 32.31 0.6K
12:22 32.31 32.32 32.26 32.26 1.2K
12:23 32.23 32.23 32.23 32.23 0.4K
12:24 32.23 32.25 32.23 32.25 0.6K
12:25 32.25 32.25 32.24 32.24 0.7K
12:26 32.25 32.29 32.25 32.29 1.1K
12:27 32.29 32.30 32.29 32.30 0.6K
12:28 32.26 32.26 32.24 32.24 2.4K
12:29 32.22 32.22 32.22 32.22 0.4K
12:30 32.22 32.24 32.22 32.22 0.4K
12:31 32.23 32.25 32.23 32.25 1.3K
12:32 32.25 32.25 32.25 32.25 0.4K
12:33 32.25 32.26 32.22 32.26 0.5K
12:34 32.26 32.27 32.26 32.27 0.3K
12:35 32.27 32.28 32.27 32.28 0.5K
12:36 32.27 32.27 32.23 32.23 1.1K
12:37 32.25 32.25 32.25 32.25 0.2K
12:38 32.25 32.25 32.25 32.25 0.5K
12:39 32.25 32.25 32.25 32.25 0.3K
12:40 32.25 32.25 32.21 32.21 2.0K
12:41 32.21 32.23 32.21 32.23 0.1K
12:42 32.23 32.23 32.23 32.23 0.1K
12:43 32.22 32.22 32.22 32.22 0.9K
12:44 32.21 32.22 32.21 32.22 1.4K
12:45 32.22 32.24 32.22 32.24 1.1K
12:46 32.22 32.23 32.22 32.23 2.1K
12:47 32.23 32.23 32.21 32.23 0.4K
12:48 32.23 32.23 32.22 32.23 0.7K
12:49 32.23 32.23 32.23 32.23 0.7K
12:50 32.25 32.25 32.25 32.25 0.7K
12:51 32.21 32.23 32.21 32.23 0.8K
12:52 32.23 32.23 32.23 32.23 0.1K
12:53 32.25 32.25 32.23 32.23 0.6K
12:54 32.23 32.23 32.23 32.23 0.9K
12:55 32.23 32.24 32.23 32.24 1.4K
12:56 32.24 32.24 32.24 32.24 0.1K
12:57 32.24 32.24 32.21 32.21 1.6K
12:58 32.21 32.21 32.19 32.19 1.5K
12:59 32.19 32.19 32.19 32.19 0.4K
13:00 32.19 32.19 32.18 32.18 0.3K
13:01 32.16 32.16 32.15 32.15 0.5K
13:02 32.15 32.15 32.15 32.15 0.0K
13:03 32.15 32.15 32.15 32.15 0.1K
13:04 32.15 32.18 32.15 32.18 0.4K
13:05 32.16 32.16 32.13 32.13 0.7K
13:06 32.17 32.17 32.17 32.17 0.4K
13:07 32.17 32.17 32.17 32.17 0.2K
13:08 32.17 32.17 32.17 32.17 0.4K
13:09 32.12 32.12 32.12 32.12 0.5K
13:10 32.12 32.12 32.12 32.12 0.1K
13:11 32.12 32.18 32.12 32.18 0.8K
13:12 32.18 32.18 32.15 32.15 0.3K
13:13 32.15 32.18 32.15 32.18 0.3K
13:14 32.18 32.18 32.18 32.18 0.3K
13:15 32.18 32.21 32.18 32.21 0.4K
13:16 32.21 32.21 32.18 32.18 0.8K
13:17 32.18 32.22 32.18 32.22 0.4K
13:18 32.22 32.22 32.22 32.22 0.1K
13:19 32.22 32.22 32.22 32.22 0.2K
13:20 32.22 32.22 32.21 32.21 0.4K
13:21 32.21 32.21 32.21 32.21 0.0K
13:22 32.21 32.23 32.21 32.23 0.3K
13:23 32.24 32.24 32.23 32.23 0.6K
13:24 32.25 32.28 32.25 32.28 2.2K
13:25 32.28 32.28 32.28 32.28 0.0K
13:26 32.28 32.28 32.28 32.28 0.0K
13:27 32.24 32.24 32.24 32.24 0.1K
13:28 32.24 32.27 32.24 32.27 0.9K
13:29 32.27 32.28 32.27 32.27 1.4K
13:30 32.28 32.31 32.26 32.31 1.8K
13:31 32.31 32.31 32.29 32.29 1.3K
13:32 32.29 32.29 32.29 32.29 0.5K
13:33 32.29 32.29 32.23 32.23 0.6K
13:34 32.22 32.26 32.22 32.26 0.7K
13:35 32.26 32.26 32.26 32.26 0.2K
13:36 32.26 32.26 32.26 32.26 0.4K
13:37 32.26 32.26 32.20 32.22 0.5K
13:38 32.22 32.24 32.21 32.24 1.4K
13:39 32.24 32.25 32.24 32.25 0.4K
13:40 32.25 32.26 32.25 32.26 0.4K
13:41 32.26 32.26 32.24 32.24 0.8K
13:42 32.24 32.24 32.21 32.21 1.8K
13:43 32.21 32.22 32.21 32.22 0.7K
13:44 32.18 32.18 32.15 32.15 0.9K
13:45 32.14 32.14 32.14 32.14 0.5K
13:46 32.16 32.19 32.16 32.19 0.7K
13:47 32.19 32.21 32.19 32.21 0.3K
13:48 32.21 32.21 32.19 32.19 0.6K
13:49 32.19 32.20 32.19 32.20 0.4K
13:50 32.20 32.20 32.20 32.20 0.0K
13:51 32.20 32.20 32.20 32.20 0.3K
13:52 32.20 32.22 32.19 32.22 0.7K
13:53 32.22 32.22 32.22 32.22 0.3K
13:54 32.23 32.23 32.23 32.23 0.2K
13:55 32.23 32.27 32.23 32.27 1.0K
13:56 32.27 32.28 32.25 32.25 2.3K
13:57 32.25 32.25 32.25 32.25 0.1K
13:58 32.26 32.26 32.26 32.26 0.1K
13:59 32.26 32.27 32.24 32.24 0.7K
14:00 32.24 32.24 32.24 32.24 0.1K
14:01 32.25 32.25 32.25 32.25 0.1K
14:02 32.26 32.26 32.24 32.24 0.9K
14:03 32.24 32.24 32.24 32.24 0.1K
14:04 32.26 32.26 32.26 32.26 0.5K
14:05 32.26 32.28 32.26 32.28 0.4K
14:06 32.28 32.28 32.26 32.28 0.3K
14:07 32.28 32.28 32.28 32.28 0.0K
14:08 32.28 32.28 32.26 32.26 2.0K
14:09 32.26 32.26 32.26 32.26 0.2K
14:10 32.26 32.26 32.26 32.26 0.5K
14:11 32.25 32.25 32.24 32.25 2.3K
14:12 32.25 32.25 32.24 32.24 1.1K
14:13 32.24 32.24 32.21 32.21 1.9K
14:14 32.21 32.21 32.21 32.21 1.2K
14:15 32.21 32.21 32.21 32.21 0.6K
14:16 32.21 32.21 32.20 32.20 1.2K
14:17 32.20 32.20 32.18 32.18 0.2K
14:18 32.18 32.18 32.18 32.18 0.1K
14:19 32.18 32.18 32.18 32.18 0.0K
14:20 32.20 32.20 32.20 32.20 0.2K
14:21 32.19 32.21 32.19 32.21 3.3K
14:22 32.21 32.21 32.17 32.17 2.9K
14:23 32.17 32.18 32.17 32.18 0.9K
14:24 32.18 32.20 32.16 32.20 0.8K
14:25 32.20 32.20 32.20 32.20 0.2K
14:26 32.20 32.20 32.20 32.20 0.2K
14:27 32.20 32.20 32.19 32.19 0.6K
14:28 32.19 32.21 32.19 32.21 0.3K
14:29 32.21 32.22 32.21 32.22 1.2K
14:30 32.22 32.22 32.22 32.22 0.1K
14:31 32.22 32.28 32.22 32.28 0.5K
14:32 32.28 32.28 32.28 32.28 1.1K
14:33 32.30 32.33 32.30 32.33 1.4K
14:34 32.33 32.33 32.33 32.33 0.2K
14:35 32.33 32.33 32.30 32.30 1.1K
14:36 32.30 32.30 32.29 32.29 0.9K
14:37 32.29 32.32 32.29 32.32 0.9K
14:38 32.30 32.30 32.30 32.30 0.1K
14:39 32.30 32.30 32.30 32.30 0.1K
14:40 32.30 32.34 32.30 32.34 0.2K
14:41 32.34 32.34 32.34 32.34 0.5K
14:42 32.34 32.34 32.34 32.34 0.9K
14:43 32.32 32.32 32.32 32.32 1.5K
14:44 32.29 32.29 32.29 32.29 0.2K
14:45 32.29 32.29 32.29 32.29 0.1K
14:46 32.26 32.30 32.26 32.30 0.7K
14:47 32.30 32.31 32.30 32.31 0.3K
14:48 32.31 32.31 32.31 32.31 0.0K
14:49 32.32 32.32 32.32 32.32 0.7K
14:50 32.32 32.32 32.32 32.32 0.3K
14:51 32.32 32.32 32.30 32.30 1.9K
14:52 32.31 32.31 32.25 32.27 2.1K
14:53 32.27 32.27 32.27 32.27 0.4K
14:54 32.27 32.31 32.27 32.31 0.8K
14:55 32.31 32.31 32.31 32.31 0.2K
14:56 32.31 32.31 32.31 32.31 0.1K
14:57 32.29 32.29 32.29 32.29 0.3K
14:58 32.29 32.31 32.29 32.31 0.4K
14:59 32.31 32.31 32.29 32.29 2.0K
15:00 32.29 32.29 32.27 32.27 0.1K
15:01 32.26 32.28 32.26 32.28 1.5K
15:02 32.28 32.28 32.28 32.28 0.1K
15:03 32.30 32.30 32.29 32.29 0.8K
15:04 32.29 32.29 32.29 32.29 0.4K
15:05 32.29 32.29 32.29 32.29 0.2K
15:06 32.29 32.29 32.29 32.29 0.3K
15:07 32.29 32.30 32.29 32.30 1.6K
15:08 32.30 32.30 32.30 32.30 0.5K
15:09 32.30 32.30 32.28 32.29 1.4K
15:10 32.29 32.30 32.29 32.30 0.5K
15:11 32.30 32.30 32.30 32.30 0.2K
15:12 32.31 32.31 32.31 32.31 0.6K
15:13 32.31 32.32 32.31 32.32 0.7K
15:14 32.32 32.32 32.31 32.31 0.5K
15:15 32.34 32.34 32.34 32.34 0.5K
15:16 32.36 32.36 32.35 32.35 0.5K
15:17 32.36 32.36 32.36 32.36 0.4K
15:18 32.36 32.36 32.33 32.33 3.4K
15:19 32.33 32.33 32.33 32.33 0.4K
15:20 32.37 32.37 32.37 32.37 0.3K
15:21 32.38 32.38 32.36 32.36 2.0K
15:22 32.36 32.39 32.36 32.39 0.9K
15:23 32.39 32.39 32.39 32.39 0.3K
15:24 32.41 32.41 32.41 32.41 0.4K
15:25 32.40 32.41 32.40 32.41 0.6K
15:26 32.41 32.41 32.39 32.39 2.6K
15:27 32.39 32.39 32.38 32.38 2.5K
15:28 32.37 32.37 32.37 32.37 1.7K
15:29 32.37 32.38 32.37 32.38 0.4K
15:30 32.38 32.38 32.36 32.37 2.5K
15:31 32.35 32.37 32.35 32.37 3.1K
15:32 32.37 32.38 32.37 32.38 2.8K
15:33 32.38 32.39 32.38 32.39 0.6K
15:34 32.39 32.39 32.32 32.33 2.1K
15:35 32.35 32.35 32.35 32.35 1.3K
15:36 32.32 32.32 32.32 32.32 1.3K
15:37 32.32 32.32 32.28 32.29 2.1K
15:38 32.29 32.29 32.29 32.29 1.0K
15:39 32.29 32.29 32.27 32.27 0.7K
15:40 32.27 32.29 32.27 32.29 4.0K
15:41 32.28 32.29 32.26 32.29 4.2K
15:42 32.27 32.28 32.27 32.28 4.6K
15:43 32.29 32.29 32.27 32.27 5.5K
15:44 32.27 32.29 32.27 32.28 2.3K
15:45 32.28 32.29 32.27 32.29 1.6K
15:46 32.30 32.33 32.30 32.33 2.0K
15:47 32.34 32.36 32.34 32.36 1.6K
15:48 32.36 32.37 32.36 32.37 2.4K
15:49 32.37 32.38 32.36 32.36 4.1K
15:50 32.37 32.37 32.36 32.36 2.3K
15:51 32.39 32.41 32.38 32.41 5.2K
15:52 32.41 32.42 32.40 32.40 2.9K
15:53 32.42 32.43 32.41 32.41 5.6K
15:54 32.38 32.42 32.38 32.42 3.3K
15:55 32.41 32.44 32.39 32.44 7.4K
15:56 32.42 32.45 32.42 32.43 5.7K
15:57 32.43 32.43 32.42 32.43 4.4K
15:58 32.43 32.44 32.42 32.42 4.5K
15:59 32.40 32.41 32.39 32.39 13.4K
16:00 32.39 32.40 32.38 32.39 167.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available