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 33.07 33.08 33.05 33.07 2.0K
09:32 33.07 33.07 33.06 33.06 0.5K
09:33 33.05 33.16 33.05 33.16 1.4K
09:34 33.16 33.16 33.12 33.12 0.5K
09:35 33.12 33.17 33.12 33.12 0.7K
09:36 33.12 33.12 33.04 33.04 2.4K
09:37 33.04 33.11 33.04 33.11 0.3K
09:38 33.11 33.20 33.11 33.20 1.5K
09:39 33.17 33.17 33.17 33.17 0.6K
09:40 33.17 33.21 33.17 33.21 2.1K
09:41 33.27 33.27 33.20 33.20 1.3K
09:42 33.20 33.23 33.20 33.23 0.7K
09:43 33.23 33.29 33.23 33.29 0.8K
09:44 33.29 33.30 33.29 33.30 0.7K
09:45 33.30 33.30 33.26 33.26 0.4K
09:46 33.28 33.28 33.25 33.25 1.1K
09:47 33.25 33.25 33.25 33.25 0.7K
09:48 33.25 33.33 33.25 33.33 0.6K
09:49 33.33 33.35 33.30 33.35 0.8K
09:50 33.35 33.35 33.34 33.34 0.5K
09:51 33.28 33.33 33.28 33.33 0.9K
09:52 33.33 33.33 33.31 33.31 0.4K
09:53 33.31 33.33 33.31 33.33 0.2K
09:54 33.33 33.34 33.33 33.34 0.5K
09:55 33.34 33.40 33.34 33.40 0.5K
09:56 33.39 33.40 33.39 33.40 0.3K
09:57 33.40 33.40 33.40 33.40 0.0K
09:58 33.40 33.40 33.36 33.40 0.9K
09:59 33.40 33.40 33.38 33.38 0.5K
10:00 33.38 33.38 33.38 33.38 0.4K
10:01 33.38 33.45 33.38 33.45 0.7K
10:02 33.45 33.45 33.45 33.45 0.2K
10:03 33.45 33.45 33.45 33.45 0.4K
10:04 33.45 33.50 33.45 33.50 1.0K
10:05 33.50 33.52 33.50 33.52 0.4K
10:06 33.54 33.54 33.54 33.54 0.5K
10:07 33.56 33.56 33.54 33.55 7.4K
10:08 33.49 33.51 33.49 33.51 1.3K
10:09 33.51 33.51 33.50 33.50 0.3K
10:10 33.50 33.50 33.45 33.45 0.8K
10:11 33.45 33.45 33.45 33.45 0.4K
10:12 33.41 33.41 33.38 33.38 0.8K
10:13 33.38 33.38 33.38 33.38 0.9K
10:14 33.38 33.43 33.38 33.43 0.5K
10:15 33.43 33.43 33.36 33.36 0.2K
10:16 33.36 33.36 33.36 33.36 0.1K
10:17 33.38 33.38 33.38 33.38 0.3K
10:18 33.38 33.38 33.38 33.38 0.1K
10:19 33.38 33.38 33.38 33.38 0.0K
10:20 33.38 33.38 33.35 33.35 0.3K
10:21 33.35 33.35 33.31 33.31 1.6K
10:22 33.31 33.34 33.31 33.34 1.0K
10:23 33.34 33.34 33.34 33.34 0.0K
10:24 33.34 33.34 33.34 33.34 0.0K
10:25 33.34 33.34 33.34 33.34 0.7K
10:26 33.34 33.36 33.34 33.35 0.9K
10:27 33.35 33.39 33.35 33.39 0.3K
10:28 33.37 33.37 33.37 33.37 1.7K
10:29 33.40 33.41 33.40 33.41 0.5K
10:30 33.38 33.38 33.38 33.38 0.2K
10:31 33.38 33.38 33.38 33.38 0.2K
10:32 33.38 33.38 33.38 33.38 0.1K
10:33 33.38 33.38 33.38 33.38 0.6K
10:34 33.38 33.38 33.36 33.36 0.3K
10:35 33.35 33.35 33.34 33.35 1.1K
10:36 33.35 33.37 33.34 33.34 0.9K
10:37 33.35 33.35 33.35 33.35 0.2K
10:38 33.35 33.35 33.35 33.35 0.2K
10:39 33.35 33.35 33.35 33.35 0.2K
10:40 33.35 33.35 33.35 33.35 0.2K
10:41 33.35 33.39 33.35 33.39 0.9K
10:42 33.39 33.39 33.39 33.39 0.2K
10:43 33.39 33.39 33.39 33.39 0.1K
10:44 33.39 33.39 33.39 33.39 0.2K
10:45 33.41 33.41 33.40 33.40 0.6K
10:46 33.40 33.40 33.40 33.40 0.6K
10:47 33.36 33.36 33.36 33.36 0.5K
10:48 33.36 33.36 33.36 33.36 0.0K
10:49 33.37 33.37 33.37 33.37 0.3K
10:50 33.34 33.34 33.34 33.34 0.3K
10:51 33.34 33.34 33.33 33.33 0.2K
10:52 33.33 33.38 33.33 33.38 0.8K
10:53 33.38 33.38 33.38 33.38 0.1K
10:54 33.38 33.38 33.35 33.35 0.6K
10:55 33.32 33.32 33.32 33.32 0.6K
10:56 33.32 33.32 33.31 33.31 0.3K
10:57 33.31 33.31 33.30 33.30 0.3K
10:58 33.30 33.30 33.30 33.30 0.0K
10:59 33.30 33.30 33.30 33.30 0.0K
11:00 33.30 33.30 33.23 33.23 2.2K
11:01 33.23 33.24 33.23 33.24 0.8K
11:02 33.19 33.20 33.19 33.19 2.2K
11:03 33.19 33.22 33.19 33.22 1.0K
11:04 33.22 33.22 33.22 33.22 0.3K
11:05 33.19 33.19 33.18 33.19 1.3K
11:06 33.19 33.19 33.19 33.19 0.5K
11:07 33.19 33.21 33.19 33.21 0.6K
11:08 33.18 33.18 33.18 33.18 0.4K
11:09 33.18 33.18 33.15 33.15 0.9K
11:10 33.15 33.18 33.15 33.18 0.7K
11:11 33.17 33.17 33.17 33.17 1.1K
11:12 33.17 33.17 33.17 33.17 0.3K
11:13 33.17 33.17 33.17 33.17 0.2K
11:14 33.17 33.18 33.17 33.17 0.7K
11:15 33.17 33.17 33.17 33.17 0.2K
11:16 33.17 33.17 33.15 33.15 0.9K
11:17 33.12 33.12 33.12 33.12 0.4K
11:18 33.12 33.12 33.12 33.12 2.1K
11:19 33.10 33.14 33.10 33.14 0.4K
11:20 33.14 33.14 33.13 33.14 0.6K
11:21 33.14 33.14 33.05 33.05 2.4K
11:22 33.05 33.07 33.05 33.07 0.5K
11:23 33.07 33.10 33.07 33.10 0.6K
11:24 33.06 33.06 33.06 33.06 0.5K
11:25 33.06 33.06 33.06 33.06 0.7K
11:26 33.03 33.03 33.03 33.03 0.8K
11:27 33.03 33.05 33.03 33.05 0.6K
11:28 33.05 33.07 33.05 33.07 0.7K
11:29 33.07 33.07 33.07 33.07 0.0K
11:30 33.07 33.07 33.07 33.07 0.3K
11:31 33.07 33.07 33.06 33.06 0.3K
11:32 33.06 33.06 33.06 33.06 0.0K
11:33 33.06 33.06 33.06 33.06 0.1K
11:34 33.06 33.06 33.06 33.06 0.0K
11:35 33.11 33.11 33.11 33.11 0.3K
11:36 33.11 33.11 33.11 33.11 0.5K
11:37 33.13 33.15 33.13 33.15 0.8K
11:38 33.14 33.14 33.14 33.14 0.4K
11:39 33.14 33.16 33.14 33.16 0.6K
11:40 33.16 33.16 33.16 33.16 0.1K
11:41 33.18 33.18 33.18 33.18 0.5K
11:42 33.18 33.19 33.18 33.19 1.5K
11:43 33.19 33.19 33.19 33.19 0.2K
11:44 33.19 33.19 33.19 33.19 0.1K
11:45 33.19 33.19 33.18 33.18 1.2K
11:46 33.19 33.20 33.19 33.20 0.4K
11:47 33.20 33.20 33.16 33.16 1.1K
11:48 33.16 33.18 33.16 33.18 0.6K
11:49 33.18 33.18 33.17 33.17 0.9K
11:50 33.17 33.20 33.17 33.20 0.3K
11:51 33.20 33.20 33.20 33.20 0.2K
11:52 33.20 33.22 33.20 33.22 1.1K
11:53 33.22 33.23 33.22 33.23 0.5K
11:54 33.23 33.23 33.23 33.23 0.3K
11:55 33.23 33.23 33.22 33.23 0.4K
11:56 33.23 33.23 33.19 33.19 1.4K
11:57 33.19 33.19 33.15 33.15 0.7K
11:58 33.15 33.15 33.15 33.15 0.0K
11:59 33.13 33.13 33.11 33.12 0.8K
12:00 33.12 33.12 33.12 33.12 0.5K
12:01 33.12 33.14 33.12 33.14 0.2K
12:02 33.14 33.14 33.14 33.14 0.0K
12:03 33.14 33.14 33.13 33.13 0.2K
12:04 33.13 33.13 33.13 33.13 0.4K
12:05 33.13 33.14 33.13 33.14 0.2K
12:06 33.14 33.15 33.14 33.14 1.1K
12:07 33.14 33.16 33.14 33.16 0.2K
12:08 33.16 33.16 33.16 33.16 0.3K
12:09 33.16 33.16 33.16 33.16 0.1K
12:10 33.16 33.16 33.16 33.16 0.1K
12:11 33.16 33.16 33.16 33.16 0.0K
12:12 33.16 33.16 33.14 33.14 1.0K
12:13 33.14 33.14 33.13 33.13 0.3K
12:14 33.13 33.13 33.11 33.11 1.0K
12:15 33.11 33.11 33.11 33.11 0.1K
12:16 33.11 33.11 33.11 33.11 0.0K
12:17 33.11 33.12 33.10 33.12 0.7K
12:18 33.12 33.12 33.12 33.12 0.6K
12:19 33.12 33.13 33.12 33.13 0.4K
12:20 33.13 33.13 33.13 33.13 0.3K
12:21 33.13 33.13 33.13 33.13 0.1K
12:22 33.13 33.13 33.13 33.13 0.1K
12:23 33.13 33.15 33.13 33.15 0.5K
12:24 33.15 33.15 33.15 33.15 0.0K
12:25 33.14 33.14 33.14 33.14 1.2K
12:26 33.14 33.14 33.14 33.14 0.0K
12:27 33.14 33.14 33.11 33.11 0.5K
12:28 33.09 33.09 33.07 33.07 1.2K
12:29 33.07 33.07 33.07 33.07 0.0K
12:30 33.07 33.07 33.05 33.05 0.2K
12:31 33.05 33.05 33.05 33.05 0.2K
12:32 33.07 33.07 33.07 33.07 0.5K
12:33 33.07 33.07 33.07 33.07 0.1K
12:34 33.07 33.07 33.07 33.07 0.1K
12:35 33.05 33.07 33.05 33.07 1.4K
12:36 33.07 33.07 33.07 33.07 0.0K
12:37 33.07 33.07 33.07 33.07 0.0K
12:38 33.07 33.07 33.05 33.05 1.7K
12:39 33.05 33.05 33.05 33.05 0.3K
12:40 33.05 33.06 33.05 33.06 0.7K
12:41 33.06 33.06 33.06 33.06 0.0K
12:42 33.06 33.06 33.04 33.04 1.0K
12:43 33.04 33.04 33.02 33.02 1.4K
12:44 33.00 33.00 33.00 33.00 1.2K
12:45 33.00 33.00 32.99 32.99 0.2K
12:46 32.99 33.01 32.99 33.01 0.6K
12:47 32.99 32.99 32.99 32.99 0.3K
12:48 32.99 32.99 32.96 32.96 0.5K
12:49 32.96 32.96 32.96 32.96 0.1K
12:50 32.97 32.97 32.96 32.96 0.9K
12:51 32.96 32.96 32.96 32.96 0.2K
12:52 32.96 32.96 32.96 32.96 0.2K
12:53 32.96 32.96 32.96 32.96 0.1K
12:54 32.96 32.96 32.96 32.96 0.2K
12:55 32.96 32.96 32.96 32.96 0.4K
12:56 32.97 32.97 32.97 32.97 0.9K
12:57 32.99 32.99 32.99 32.99 0.5K
12:58 32.99 32.99 32.99 32.99 0.2K
12:59 32.99 32.99 32.99 32.99 0.3K
13:00 32.99 32.99 32.99 32.99 0.0K
13:01 32.99 32.99 32.99 32.99 6.8K
13:02 32.97 32.97 32.97 32.97 0.8K
13:03 32.94 32.94 32.93 32.93 2.6K
13:04 32.93 32.93 32.92 32.92 0.6K
13:05 32.92 32.92 32.91 32.91 1.1K
13:06 32.91 32.92 32.91 32.92 0.2K
13:07 32.92 32.96 32.92 32.96 1.3K
13:08 32.96 32.97 32.96 32.97 0.1K
13:09 32.97 32.97 32.97 32.97 0.1K
13:10 32.97 32.98 32.97 32.98 0.6K
13:11 32.98 32.98 32.98 32.98 0.2K
13:12 32.96 32.96 32.94 32.94 1.5K
13:13 32.94 32.94 32.94 32.94 0.4K
13:14 32.94 32.94 32.94 32.94 0.2K
13:15 32.94 32.94 32.94 32.94 0.5K
13:16 32.94 32.96 32.94 32.96 0.9K
13:17 32.96 32.96 32.96 32.96 0.2K
13:18 32.96 32.96 32.95 32.95 0.2K
13:19 32.95 32.95 32.95 32.95 0.0K
13:20 32.95 32.98 32.95 32.98 1.4K
13:21 32.98 33.02 32.98 33.02 2.1K
13:22 33.02 33.02 33.00 33.00 1.0K
13:23 33.00 33.00 32.98 32.98 1.1K
13:24 32.98 32.98 32.98 32.98 0.0K
13:25 32.98 32.98 32.98 32.98 0.2K
13:26 32.98 32.98 32.98 32.98 0.4K
13:27 32.98 32.98 32.98 32.98 0.0K
13:28 32.98 32.98 32.98 32.98 0.1K
13:29 32.98 33.00 32.98 33.00 0.7K
13:30 33.00 33.00 33.00 33.00 0.3K
13:31 33.00 33.01 33.00 33.01 1.0K
13:32 33.01 33.01 33.01 33.01 0.2K
13:33 33.01 33.01 33.01 33.01 0.9K
13:34 33.01 33.01 32.99 32.99 0.3K
13:35 32.99 33.01 32.99 33.01 0.8K
13:36 33.01 33.01 33.01 33.01 0.2K
13:37 33.01 33.01 33.01 33.01 0.8K
13:38 33.01 33.01 33.01 33.01 0.3K
13:39 33.01 33.01 33.01 33.01 0.2K
13:40 33.01 33.01 33.00 33.00 0.5K
13:41 33.00 33.00 33.00 33.00 0.4K
13:42 33.00 33.00 32.99 32.99 0.3K
13:43 32.99 32.99 32.96 32.96 1.8K
13:44 32.96 32.96 32.96 32.96 0.2K
13:45 32.96 32.96 32.96 32.96 0.1K
13:46 32.96 32.96 32.96 32.96 0.5K
13:47 32.96 32.96 32.96 32.96 0.2K
13:48 32.96 32.99 32.96 32.99 0.3K
13:49 32.99 32.99 32.99 32.99 0.3K
13:50 33.01 33.02 33.01 33.02 0.7K
13:51 33.02 33.02 33.02 33.02 0.2K
13:52 33.02 33.04 33.02 33.03 0.7K
13:53 33.03 33.03 33.03 33.03 0.1K
13:54 33.04 33.04 33.04 33.04 0.2K
13:55 33.04 33.04 33.03 33.03 1.5K
13:56 33.03 33.04 33.03 33.04 0.9K
13:57 33.04 33.04 33.04 33.04 0.0K
13:58 33.04 33.04 33.04 33.04 0.1K
13:59 33.04 33.04 33.04 33.04 0.2K
14:00 33.04 33.04 33.03 33.03 0.3K
14:01 32.99 32.99 32.91 32.91 3.9K
14:02 32.91 32.91 32.81 32.83 2.7K
14:03 32.83 32.83 32.79 32.79 1.6K
14:04 32.77 32.77 32.77 32.77 0.5K
14:05 32.76 32.76 32.69 32.69 1.0K
14:06 32.69 32.74 32.69 32.74 0.7K
14:07 32.74 32.74 32.70 32.70 1.1K
14:08 32.70 32.77 32.70 32.77 0.9K
14:09 32.77 32.77 32.77 32.77 0.4K
14:10 32.77 32.77 32.66 32.66 1.6K
14:11 32.66 32.66 32.66 32.66 0.3K
14:12 32.66 32.66 32.60 32.60 0.7K
14:13 32.63 32.63 32.63 32.63 0.6K
14:14 32.63 32.64 32.60 32.64 2.2K
14:15 32.67 32.67 32.67 32.67 0.7K
14:16 32.67 32.67 32.67 32.67 0.3K
14:17 32.67 32.67 32.64 32.64 0.6K
14:18 32.64 32.64 32.60 32.60 1.5K
14:19 32.60 32.60 32.56 32.59 1.2K
14:20 32.59 32.62 32.59 32.62 1.0K
14:21 32.64 32.64 32.64 32.64 0.9K
14:22 32.64 32.64 32.64 32.64 0.1K
14:23 32.64 32.64 32.61 32.61 0.6K
14:24 32.60 32.60 32.58 32.58 2.8K
14:25 32.58 32.59 32.58 32.59 0.6K
14:26 32.59 32.59 32.59 32.59 0.1K
14:27 32.59 32.59 32.59 32.59 0.1K
14:28 32.59 32.63 32.59 32.63 2.2K
14:29 32.63 32.68 32.63 32.68 0.6K
14:30 32.68 32.68 32.68 32.68 0.4K
14:31 32.68 32.68 32.64 32.64 0.9K
14:32 32.66 32.67 32.66 32.67 0.5K
14:33 32.67 32.70 32.67 32.70 0.7K
14:34 32.79 32.79 32.76 32.76 2.2K
14:35 32.76 32.76 32.76 32.76 0.3K
14:36 32.76 32.76 32.76 32.76 0.0K
14:37 32.74 32.74 32.71 32.71 1.2K
14:38 32.71 32.82 32.71 32.82 1.2K
14:39 32.86 32.86 32.84 32.84 1.3K
14:40 32.84 32.86 32.84 32.86 0.4K
14:41 32.86 32.98 32.86 32.98 1.0K
14:42 32.98 33.01 32.98 33.01 1.0K
14:43 33.01 33.01 32.97 32.97 0.4K
14:44 32.97 32.98 32.92 32.98 1.4K
14:45 32.98 32.98 32.98 32.98 0.5K
14:46 33.01 33.01 32.98 32.98 0.5K
14:47 32.98 32.98 32.97 32.97 0.3K
14:48 32.97 33.04 32.97 33.04 0.5K
14:49 33.04 33.07 32.99 32.99 1.3K
14:50 32.99 32.99 32.92 32.92 0.9K
14:51 32.92 32.92 32.89 32.89 1.1K
14:52 32.89 32.94 32.89 32.93 0.7K
14:53 32.94 32.94 32.93 32.93 0.3K
14:54 32.93 32.93 32.90 32.90 1.2K
14:55 32.90 32.90 32.90 32.90 0.4K
14:56 32.90 32.90 32.90 32.90 0.6K
14:57 32.81 32.81 32.81 32.81 0.5K
14:58 32.81 32.87 32.80 32.87 3.6K
14:59 32.89 32.89 32.89 32.89 0.6K
15:00 32.89 32.89 32.84 32.84 0.6K
15:01 32.84 32.85 32.84 32.85 1.2K
15:02 32.85 32.85 32.85 32.85 0.1K
15:03 32.85 32.85 32.74 32.74 1.2K
15:04 32.74 32.74 32.71 32.71 0.8K
15:05 32.66 32.66 32.66 32.66 1.6K
15:06 32.66 32.69 32.65 32.69 1.3K
15:07 32.69 32.69 32.66 32.68 2.2K
15:08 32.68 32.68 32.68 32.68 1.2K
15:09 32.68 32.76 32.68 32.72 1.7K
15:10 32.73 32.73 32.73 32.73 0.3K
15:11 32.73 32.73 32.73 32.73 0.5K
15:12 32.73 32.81 32.73 32.81 0.9K
15:13 32.79 32.82 32.79 32.82 1.3K
15:14 32.82 32.82 32.78 32.78 1.2K
15:15 32.78 32.78 32.78 32.78 0.3K
15:16 32.78 32.78 32.78 32.78 0.3K
15:17 32.78 32.78 32.69 32.69 1.5K
15:18 32.67 32.68 32.65 32.65 1.6K
15:19 32.65 32.68 32.65 32.68 1.1K
15:20 32.68 32.70 32.68 32.70 1.2K
15:21 32.70 32.73 32.70 32.73 1.9K
15:22 32.73 32.73 32.73 32.73 0.3K
15:23 32.80 32.84 32.80 32.83 2.3K
15:24 32.83 32.83 32.81 32.81 0.4K
15:25 32.81 32.84 32.81 32.84 1.0K
15:26 32.82 32.83 32.81 32.82 2.6K
15:27 32.81 32.81 32.80 32.80 1.7K
15:28 32.80 32.82 32.80 32.81 2.0K
15:29 32.75 32.76 32.75 32.76 1.7K
15:30 32.78 32.78 32.75 32.75 0.9K
15:31 32.75 32.76 32.75 32.76 1.3K
15:32 32.75 32.79 32.75 32.78 2.0K
15:33 32.78 32.78 32.78 32.78 1.6K
15:34 32.79 32.79 32.78 32.78 1.0K
15:35 32.78 32.78 32.70 32.70 4.2K
15:36 32.69 32.70 32.67 32.70 3.4K
15:37 32.71 32.73 32.71 32.71 4.0K
15:38 32.73 32.81 32.73 32.81 4.0K
15:39 32.81 32.82 32.79 32.79 1.4K
15:40 32.81 32.81 32.79 32.79 1.8K
15:41 32.79 32.81 32.79 32.80 2.6K
15:42 32.80 32.84 32.80 32.84 4.4K
15:43 32.84 32.84 32.81 32.81 4.0K
15:44 32.82 32.84 32.82 32.84 3.9K
15:45 32.87 32.87 32.84 32.84 3.1K
15:46 32.84 32.86 32.82 32.86 4.5K
15:47 32.86 32.86 32.84 32.85 2.7K
15:48 32.86 32.86 32.83 32.83 2.6K
15:49 32.83 32.86 32.83 32.86 5.8K
15:50 32.86 32.87 32.85 32.87 2.3K
15:51 32.90 32.98 32.90 32.98 6.6K
15:52 32.96 32.96 32.94 32.95 8.7K
15:53 32.95 32.95 32.90 32.91 5.4K
15:54 32.91 32.91 32.89 32.90 6.0K
15:55 32.89 32.93 32.89 32.93 8.7K
15:56 32.95 32.97 32.92 32.92 7.0K
15:57 32.93 32.93 32.89 32.89 7.2K
15:58 32.89 32.89 32.88 32.88 6.2K
15:59 32.88 32.90 32.88 32.90 16.2K
16:00 32.90 32.91 31.00 32.86 146.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available