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 33.12 33.17 32.81 33.15 2.6K
09:32 33.15 33.15 33.15 33.15 0.0K
09:33 33.15 33.15 33.15 33.15 0.0K
09:34 33.15 33.35 33.15 33.35 2.2K
09:35 33.35 33.35 33.25 33.25 1.3K
09:36 33.25 33.36 33.25 33.36 2.3K
09:37 33.36 33.37 33.36 33.36 2.1K
09:38 33.36 33.38 33.34 33.38 4.0K
09:39 33.30 33.30 33.30 33.30 0.6K
09:40 33.28 33.30 33.28 33.30 0.8K
09:41 33.30 33.30 33.30 33.30 0.1K
09:42 33.26 33.26 33.24 33.24 0.7K
09:43 33.27 33.27 33.27 33.27 0.9K
09:44 33.27 33.31 33.27 33.31 0.2K
09:45 33.26 33.26 33.26 33.26 0.4K
09:46 33.26 33.26 33.26 33.26 0.0K
09:47 33.26 33.26 33.26 33.26 0.1K
09:48 33.26 33.26 33.26 33.26 0.2K
09:49 33.26 33.26 33.25 33.25 0.8K
09:50 33.25 33.25 33.25 33.25 1.0K
09:51 33.25 33.25 33.19 33.19 0.8K
09:52 33.16 33.16 33.15 33.15 2.5K
09:53 33.12 33.12 33.12 33.12 1.2K
09:54 33.15 33.15 33.15 33.15 0.7K
09:55 33.15 33.15 33.12 33.13 0.6K
09:56 33.08 33.08 33.08 33.08 1.1K
09:57 33.08 33.11 33.07 33.11 0.8K
09:58 33.11 33.19 33.11 33.16 1.6K
09:59 33.16 33.17 33.15 33.17 0.6K
10:00 33.17 33.20 33.17 33.20 0.8K
10:01 33.19 33.23 33.19 33.19 2.4K
10:02 33.19 33.19 33.13 33.13 1.6K
10:03 33.15 33.20 33.15 33.20 1.4K
10:04 33.11 33.11 33.11 33.11 0.8K
10:05 33.11 33.11 33.11 33.11 0.5K
10:06 33.07 33.11 33.07 33.11 0.9K
10:07 33.11 33.11 33.11 33.11 0.2K
10:08 33.11 33.16 33.11 33.16 0.3K
10:09 33.16 33.16 33.12 33.12 0.6K
10:10 33.18 33.18 33.18 33.18 0.8K
10:11 33.18 33.18 33.15 33.15 0.5K
10:12 33.15 33.15 33.15 33.15 0.0K
10:13 33.15 33.15 33.15 33.15 0.0K
10:14 33.15 33.15 33.11 33.11 0.9K
10:15 33.09 33.09 33.09 33.09 0.7K
10:16 33.09 33.13 33.09 33.12 0.8K
10:17 33.12 33.12 33.08 33.08 2.1K
10:18 33.08 33.11 33.08 33.11 1.3K
10:19 33.08 33.08 33.08 33.08 0.8K
10:20 33.08 33.08 33.08 33.08 0.2K
10:21 33.04 33.04 33.04 33.04 0.7K
10:22 33.04 33.07 33.04 33.07 0.4K
10:23 33.07 33.07 33.06 33.06 1.3K
10:24 33.08 33.08 33.08 33.08 1.1K
10:25 33.05 33.08 33.05 33.08 0.8K
10:26 33.08 33.08 33.08 33.08 0.1K
10:27 33.08 33.08 33.08 33.08 0.1K
10:28 33.08 33.12 33.08 33.12 1.5K
10:29 33.13 33.17 33.13 33.17 0.7K
10:30 33.15 33.15 33.13 33.13 1.0K
10:31 33.13 33.13 33.13 33.13 0.1K
10:32 33.13 33.13 33.13 33.13 0.1K
10:33 33.10 33.10 33.10 33.10 1.2K
10:34 33.10 33.15 33.10 33.15 1.3K
10:35 33.15 33.16 33.15 33.16 0.5K
10:36 33.14 33.18 33.14 33.18 0.7K
10:37 33.18 33.18 33.18 33.18 0.5K
10:38 33.18 33.18 33.18 33.18 0.4K
10:39 33.18 33.19 33.18 33.19 0.2K
10:40 33.19 33.19 33.19 33.19 0.0K
10:41 33.19 33.19 33.19 33.19 0.2K
10:42 33.19 33.19 33.19 33.19 0.9K
10:43 33.19 33.21 33.19 33.21 0.6K
10:44 33.21 33.21 33.18 33.18 0.3K
10:45 33.15 33.15 33.15 33.15 0.6K
10:46 33.15 33.15 33.15 33.15 0.2K
10:47 33.15 33.15 33.15 33.15 0.1K
10:48 33.15 33.15 33.15 33.15 0.2K
10:49 33.13 33.15 33.13 33.15 1.2K
10:50 33.15 33.17 33.15 33.17 1.5K
10:51 33.17 33.17 33.17 33.17 0.1K
10:52 33.17 33.18 33.17 33.18 0.4K
10:53 33.18 33.18 33.18 33.18 0.2K
10:54 33.18 33.18 33.18 33.18 0.2K
10:55 33.18 33.18 33.14 33.14 0.7K
10:56 33.14 33.14 33.13 33.13 0.5K
10:57 33.13 33.13 33.11 33.12 1.1K
10:58 33.12 33.12 33.12 33.12 0.2K
10:59 33.12 33.12 33.10 33.10 0.8K
11:00 33.10 33.10 33.10 33.10 0.5K
11:01 33.10 33.10 33.10 33.10 0.4K
11:02 33.10 33.14 33.10 33.14 0.3K
11:03 33.14 33.15 33.14 33.15 0.6K
11:04 33.15 33.15 33.15 33.15 0.0K
11:05 33.15 33.18 33.15 33.18 0.5K
11:06 33.18 33.18 33.18 33.18 0.7K
11:07 33.18 33.18 33.17 33.17 0.5K
11:08 33.17 33.18 33.17 33.18 0.5K
11:09 33.18 33.18 33.18 33.18 0.0K
11:10 33.18 33.18 33.18 33.18 0.1K
11:11 33.18 33.18 33.18 33.18 0.1K
11:12 33.18 33.18 33.18 33.18 0.0K
11:13 33.18 33.21 33.18 33.21 0.9K
11:14 33.21 33.27 33.21 33.27 0.5K
11:15 33.22 33.23 33.22 33.23 0.6K
11:16 33.23 33.25 33.23 33.25 0.7K
11:17 33.25 33.25 33.25 33.25 0.5K
11:18 33.25 33.25 33.25 33.25 0.2K
11:19 33.25 33.25 33.25 33.25 0.1K
11:20 33.24 33.24 33.24 33.24 1.0K
11:21 33.24 33.24 33.24 33.24 0.2K
11:22 33.24 33.24 33.24 33.24 0.5K
11:23 33.24 33.24 33.24 33.24 0.1K
11:24 33.24 33.24 33.24 33.24 0.1K
11:25 33.24 33.24 33.14 33.14 0.6K
11:26 33.14 33.14 33.13 33.13 0.7K
11:27 33.13 33.13 33.13 33.13 0.4K
11:28 33.08 33.08 33.07 33.07 1.0K
11:29 33.05 33.06 33.05 33.05 0.5K
11:30 33.06 33.06 33.06 33.06 0.7K
11:31 33.06 33.06 33.06 33.06 0.3K
11:32 33.06 33.06 33.02 33.02 0.1K
11:33 33.02 33.02 33.02 33.02 0.0K
11:34 33.02 33.02 33.00 33.00 0.7K
11:35 33.01 33.05 33.01 33.05 1.3K
11:36 33.05 33.05 33.05 33.05 0.4K
11:37 33.05 33.05 32.99 32.99 0.8K
11:38 32.99 32.99 32.99 32.99 0.5K
11:39 32.99 32.99 32.99 32.99 0.1K
11:40 32.99 33.00 32.99 33.00 0.2K
11:41 33.00 33.00 33.00 33.00 0.1K
11:42 33.00 33.00 33.00 33.00 0.0K
11:43 33.00 33.01 33.00 33.01 0.4K
11:44 33.01 33.03 33.01 33.03 0.4K
11:45 33.03 33.03 33.02 33.02 0.7K
11:46 33.02 33.02 33.02 33.02 0.2K
11:47 33.02 33.02 33.02 33.02 0.1K
11:48 33.02 33.02 33.02 33.02 0.2K
11:49 33.02 33.02 33.02 33.02 0.1K
11:50 33.02 33.02 33.02 33.02 0.2K
11:51 33.02 33.02 33.02 33.02 0.5K
11:52 33.02 33.02 33.02 33.02 0.9K
11:53 33.02 33.02 33.02 33.02 0.0K
11:54 33.02 33.02 33.02 33.02 0.4K
11:55 33.02 33.02 33.02 33.02 0.0K
11:56 33.02 33.02 33.02 33.02 0.1K
11:57 32.93 32.95 32.93 32.95 1.2K
11:58 32.99 33.01 32.99 33.01 1.6K
11:59 33.01 33.01 32.97 32.97 1.0K
12:00 32.97 32.99 32.97 32.99 2.7K
12:01 32.99 33.00 32.99 33.00 0.5K
12:02 33.00 33.00 33.00 33.00 1.1K
12:03 33.00 33.05 32.99 33.05 4.4K
12:04 33.05 33.09 33.05 33.08 1.3K
12:05 33.08 33.08 33.08 33.08 0.2K
12:06 33.08 33.10 33.08 33.10 0.6K
12:07 33.10 33.10 33.10 33.10 0.1K
12:08 33.10 33.10 33.10 33.10 0.3K
12:09 33.10 33.10 33.10 33.10 0.0K
12:10 33.10 33.10 33.10 33.10 0.3K
12:11 33.16 33.16 33.16 33.16 0.6K
12:12 33.16 33.16 33.16 33.16 1.1K
12:13 33.16 33.16 33.16 33.16 0.0K
12:14 33.16 33.16 33.15 33.15 0.7K
12:15 33.15 33.15 33.12 33.12 1.3K
12:16 33.12 33.14 33.12 33.14 0.3K
12:17 33.14 33.20 33.14 33.20 2.1K
12:18 33.20 33.20 33.20 33.20 0.2K
12:19 33.20 33.20 33.20 33.20 0.0K
12:20 33.20 33.23 33.20 33.23 1.2K
12:21 33.23 33.23 33.23 33.23 0.2K
12:22 33.23 33.23 33.23 33.23 0.0K
12:23 33.23 33.23 33.23 33.23 0.1K
12:24 33.23 33.23 33.23 33.23 0.5K
12:25 33.20 33.22 33.20 33.22 0.4K
12:26 33.22 33.22 33.22 33.22 0.2K
12:27 33.22 33.22 33.20 33.20 0.3K
12:28 33.20 33.20 33.20 33.20 0.3K
12:29 33.20 33.20 33.16 33.16 0.9K
12:30 33.16 33.16 33.16 33.16 0.4K
12:31 33.16 33.16 33.16 33.16 0.1K
12:32 33.16 33.16 33.16 33.16 0.1K
12:33 33.16 33.18 33.16 33.18 1.0K
12:34 33.18 33.19 33.18 33.19 0.2K
12:35 33.19 33.19 33.19 33.19 0.0K
12:36 33.19 33.19 33.17 33.17 0.2K
12:37 33.17 33.17 33.15 33.16 0.8K
12:38 33.16 33.17 33.16 33.17 0.6K
12:39 33.17 33.17 33.17 33.17 0.0K
12:40 33.17 33.17 33.14 33.14 1.1K
12:41 33.14 33.14 33.14 33.14 0.0K
12:42 33.14 33.14 33.14 33.14 0.1K
12:43 33.14 33.16 33.14 33.16 0.2K
12:44 33.16 33.16 33.16 33.16 0.5K
12:45 33.16 33.16 33.15 33.15 0.7K
12:46 33.15 33.15 33.15 33.15 0.1K
12:47 33.15 33.17 33.15 33.17 0.9K
12:48 33.17 33.17 33.17 33.17 0.1K
12:49 33.17 33.17 33.12 33.12 0.7K
12:50 33.14 33.14 33.14 33.14 0.4K
12:51 33.14 33.16 33.14 33.16 1.4K
12:52 33.16 33.16 33.16 33.16 0.1K
12:53 33.16 33.19 33.16 33.19 3.9K
12:54 33.19 33.19 33.19 33.19 0.2K
12:55 33.19 33.19 33.16 33.16 0.5K
12:56 33.16 33.16 33.16 33.16 0.1K
12:57 33.16 33.16 33.16 33.16 0.0K
12:58 33.16 33.16 33.14 33.14 2.4K
12:59 33.14 33.14 33.14 33.14 0.0K
13:00 33.14 33.14 33.14 33.14 0.2K
13:01 33.14 33.14 33.12 33.12 0.6K
13:02 33.12 33.12 33.12 33.12 0.0K
13:03 33.12 33.12 33.12 33.12 0.0K
13:04 33.12 33.12 33.12 33.12 0.0K
13:05 33.12 33.12 33.12 33.12 0.0K
13:06 33.13 33.13 33.13 33.13 1.0K
13:07 33.13 33.18 33.13 33.18 0.6K
13:08 33.18 33.18 33.18 33.18 0.6K
13:09 33.18 33.18 33.18 33.18 0.1K
13:10 33.18 33.18 33.18 33.18 0.1K
13:11 33.18 33.18 33.18 33.18 0.1K
13:12 33.18 33.18 33.18 33.18 0.1K
13:13 33.18 33.18 33.18 33.18 0.1K
13:14 33.18 33.18 33.18 33.18 0.0K
13:15 33.18 33.18 33.11 33.11 0.4K
13:16 33.11 33.12 33.11 33.12 0.6K
13:17 33.12 33.13 33.12 33.13 0.5K
13:18 33.14 33.14 33.14 33.14 0.8K
13:19 33.14 33.17 33.14 33.17 1.0K
13:20 33.17 33.17 33.17 33.17 0.1K
13:21 33.17 33.17 33.17 33.17 0.2K
13:22 33.17 33.17 33.17 33.17 0.0K
13:23 33.17 33.17 33.17 33.17 0.1K
13:24 33.16 33.16 33.16 33.16 0.5K
13:25 33.16 33.16 33.16 33.16 0.2K
13:26 33.16 33.16 33.16 33.16 0.2K
13:27 33.16 33.16 33.16 33.16 0.0K
13:28 33.16 33.16 33.16 33.16 0.0K
13:29 33.16 33.16 33.15 33.15 0.5K
13:30 33.15 33.17 33.15 33.17 0.7K
13:31 33.17 33.17 33.17 33.17 0.0K
13:32 33.17 33.17 33.17 33.17 0.4K
13:33 33.17 33.18 33.17 33.18 1.2K
13:34 33.18 33.18 33.18 33.18 0.4K
13:35 33.18 33.18 33.17 33.18 0.7K
13:36 33.18 33.18 33.18 33.18 0.1K
13:37 33.15 33.15 33.15 33.15 0.9K
13:38 33.16 33.16 33.16 33.16 0.6K
13:39 33.15 33.15 33.15 33.15 0.9K
13:40 33.15 33.15 33.15 33.15 0.0K
13:41 33.15 33.15 33.15 33.15 0.1K
13:42 33.15 33.15 33.15 33.15 0.1K
13:43 33.15 33.15 33.10 33.10 0.6K
13:44 33.08 33.08 33.08 33.08 0.5K
13:45 33.09 33.09 33.09 33.09 1.2K
13:46 33.09 33.09 33.09 33.09 0.0K
13:47 33.09 33.09 33.09 33.09 0.0K
13:48 33.09 33.09 33.09 33.09 0.5K
13:49 33.09 33.09 33.09 33.09 0.2K
13:50 33.09 33.09 33.09 33.09 0.1K
13:51 33.09 33.09 33.09 33.09 0.1K
13:52 33.09 33.09 33.09 33.09 0.0K
13:53 33.09 33.09 33.09 33.09 0.1K
13:54 33.09 33.09 33.06 33.06 1.5K
13:55 33.06 33.07 33.04 33.06 1.4K
13:56 33.05 33.05 33.05 33.05 0.7K
13:57 33.05 33.05 33.05 33.05 0.1K
13:58 33.05 33.05 33.05 33.05 0.2K
13:59 33.05 33.07 33.05 33.06 0.3K
14:00 33.06 33.06 33.06 33.06 0.0K
14:01 33.04 33.05 33.04 33.05 0.7K
14:02 33.05 33.05 33.05 33.05 0.2K
14:03 33.04 33.05 33.04 33.05 0.7K
14:04 33.05 33.05 33.05 33.05 0.2K
14:05 33.05 33.05 33.05 33.05 0.5K
14:06 33.05 33.05 33.05 33.05 0.0K
14:07 33.05 33.05 33.05 33.05 0.1K
14:08 33.05 33.05 33.05 33.05 0.2K
14:09 33.05 33.08 33.05 33.08 1.7K
14:10 33.08 33.09 33.08 33.09 1.6K
14:11 33.09 33.10 33.09 33.09 1.3K
14:12 33.09 33.09 33.09 33.09 0.2K
14:13 33.09 33.09 33.07 33.07 1.0K
14:14 33.07 33.08 33.07 33.08 0.9K
14:15 33.08 33.08 33.08 33.08 0.0K
14:16 33.07 33.07 33.07 33.07 0.5K
14:17 33.07 33.07 33.07 33.07 0.1K
14:18 33.07 33.12 33.07 33.12 1.7K
14:19 33.12 33.12 33.12 33.12 0.2K
14:20 33.11 33.11 33.11 33.11 0.2K
14:21 33.11 33.11 33.11 33.11 0.1K
14:22 33.11 33.11 33.11 33.11 0.3K
14:23 33.13 33.14 33.13 33.14 0.9K
14:24 33.14 33.16 33.14 33.16 0.4K
14:25 33.17 33.17 33.15 33.17 1.4K
14:26 33.17 33.17 33.17 33.17 0.0K
14:27 33.15 33.16 33.15 33.16 1.2K
14:28 33.16 33.16 33.14 33.14 0.2K
14:29 33.14 33.14 33.14 33.14 0.2K
14:30 33.14 33.15 33.14 33.15 1.0K
14:31 33.15 33.16 33.15 33.16 0.4K
14:32 33.16 33.16 33.14 33.14 0.4K
14:33 33.14 33.14 33.14 33.14 0.3K
14:34 33.14 33.14 33.14 33.14 0.1K
14:35 33.14 33.14 33.14 33.14 0.0K
14:36 33.14 33.14 33.14 33.14 0.0K
14:37 33.14 33.18 33.14 33.18 1.3K
14:38 33.17 33.17 33.17 33.17 0.4K
14:39 33.17 33.17 33.17 33.17 0.2K
14:40 33.17 33.17 33.17 33.17 0.3K
14:41 33.18 33.18 33.16 33.16 0.5K
14:42 33.16 33.16 33.16 33.16 0.4K
14:43 33.16 33.16 33.16 33.16 0.1K
14:44 33.16 33.16 33.16 33.16 0.2K
14:45 33.16 33.18 33.16 33.18 1.9K
14:46 33.18 33.19 33.18 33.19 1.5K
14:47 33.19 33.19 33.19 33.19 0.5K
14:48 33.19 33.19 33.17 33.17 1.0K
14:49 33.17 33.18 33.17 33.18 0.4K
14:50 33.18 33.18 33.18 33.18 0.1K
14:51 33.17 33.17 33.17 33.17 0.6K
14:52 33.17 33.17 33.17 33.17 0.4K
14:53 33.17 33.17 33.17 33.17 0.1K
14:54 33.17 33.17 33.16 33.16 0.6K
14:55 33.16 33.16 33.16 33.16 0.4K
14:56 33.16 33.16 33.14 33.16 1.6K
14:57 33.15 33.15 33.15 33.15 0.3K
14:58 33.15 33.15 33.15 33.15 0.6K
14:59 33.15 33.16 33.15 33.16 0.7K
15:00 33.16 33.16 33.16 33.16 0.1K
15:01 33.16 33.16 33.16 33.16 0.4K
15:02 33.16 33.18 33.16 33.18 1.1K
15:03 33.20 33.20 33.19 33.19 1.5K
15:04 33.20 33.20 33.20 33.20 0.2K
15:05 33.19 33.19 33.17 33.17 1.4K
15:06 33.17 33.17 33.15 33.15 0.3K
15:07 33.15 33.15 33.15 33.15 0.3K
15:08 33.15 33.15 33.15 33.15 0.1K
15:09 33.15 33.15 33.15 33.15 0.3K
15:10 33.15 33.18 33.15 33.18 0.3K
15:11 33.18 33.19 33.18 33.19 1.0K
15:12 33.20 33.21 33.20 33.21 0.9K
15:13 33.21 33.21 33.21 33.21 0.7K
15:14 33.21 33.21 33.21 33.21 0.4K
15:15 33.21 33.21 33.21 33.21 0.7K
15:16 33.21 33.21 33.21 33.21 0.3K
15:17 33.22 33.23 33.22 33.23 1.3K
15:18 33.23 33.27 33.23 33.27 2.2K
15:19 33.27 33.28 33.27 33.28 1.6K
15:20 33.28 33.29 33.28 33.29 0.5K
15:21 33.29 33.30 33.29 33.30 0.9K
15:22 33.28 33.28 33.28 33.28 0.7K
15:23 33.28 33.30 33.28 33.30 1.3K
15:24 33.30 33.32 33.28 33.32 2.6K
15:25 33.31 33.31 33.30 33.30 2.8K
15:26 33.30 33.30 33.30 33.30 0.0K
15:27 33.30 33.31 33.30 33.31 1.2K
15:28 33.31 33.31 33.30 33.30 0.9K
15:29 33.30 33.30 33.28 33.28 1.1K
15:30 33.28 33.28 33.27 33.27 1.4K
15:31 33.25 33.25 33.21 33.21 3.2K
15:32 33.21 33.23 33.21 33.23 0.5K
15:33 33.23 33.23 33.23 33.23 0.7K
15:34 33.23 33.23 33.22 33.22 0.2K
15:35 33.22 33.22 33.20 33.20 1.1K
15:36 33.20 33.20 33.18 33.18 0.5K
15:37 33.19 33.25 33.19 33.25 3.6K
15:38 33.25 33.25 33.25 33.25 0.1K
15:39 33.25 33.25 33.24 33.24 0.2K
15:40 33.25 33.26 33.25 33.26 1.5K
15:41 33.26 33.27 33.26 33.27 0.7K
15:42 33.27 33.28 33.27 33.28 1.4K
15:43 33.28 33.29 33.28 33.29 0.7K
15:44 33.29 33.30 33.29 33.30 0.7K
15:45 33.30 33.30 33.29 33.29 1.8K
15:46 33.29 33.29 33.28 33.28 0.7K
15:47 33.28 33.28 33.28 33.28 1.3K
15:48 33.27 33.27 33.27 33.27 0.7K
15:49 33.27 33.30 33.26 33.30 4.2K
15:50 33.30 33.32 33.29 33.32 9.7K
15:51 33.30 33.31 33.30 33.30 16.2K
15:52 33.30 33.32 33.30 33.32 6.5K
15:53 33.32 33.33 33.32 33.33 1.0K
15:54 33.33 33.33 33.31 33.31 4.4K
15:55 33.32 33.33 33.31 33.33 9.8K
15:56 33.32 33.32 33.30 33.30 6.7K
15:57 33.30 33.31 33.30 33.31 9.6K
15:58 33.28 33.29 33.27 33.28 8.1K
15:59 33.27 33.27 33.23 33.23 11.9K
16:00 33.23 33.34 33.21 33.24 117.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available