First Interstate BancSystem

FIBK
🏛️ usa →
32.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 32.25 32.95 31.99 31.99 7.7K
09:32 31.99 31.99 31.99 31.99 0.4K
09:33 32.16 32.16 32.16 32.16 0.4K
09:34 32.16 32.16 32.16 32.16 0.2K
09:35 32.02 32.02 31.87 31.87 2.6K
09:36 31.87 31.87 31.83 31.83 0.4K
09:37 31.63 31.63 31.63 31.63 0.7K
09:38 31.63 31.63 31.60 31.60 1.3K
09:39 31.60 31.60 31.58 31.58 0.4K
09:40 31.58 31.58 31.58 31.58 0.2K
09:41 31.58 31.61 31.58 31.61 0.3K
09:42 31.61 31.69 31.61 31.64 3.2K
09:43 31.64 31.64 31.64 31.64 1.9K
09:44 31.64 31.64 31.58 31.59 1.0K
09:45 31.59 31.65 31.59 31.65 2.2K
09:46 31.65 31.65 31.56 31.56 5.7K
09:47 31.61 31.66 31.61 31.66 0.9K
09:48 31.72 31.76 31.72 31.76 0.5K
09:49 31.73 31.73 31.64 31.64 0.3K
09:50 31.56 31.57 31.56 31.57 5.1K
09:51 31.57 31.57 31.42 31.42 2.2K
09:52 31.42 31.42 31.42 31.42 0.7K
09:53 31.42 31.42 31.42 31.42 0.3K
09:54 31.42 31.42 31.42 31.42 0.1K
09:55 31.42 31.46 31.42 31.46 1.9K
09:56 31.46 31.49 31.44 31.49 1.3K
09:57 31.49 31.52 31.49 31.52 1.1K
09:58 31.52 31.52 31.48 31.48 6.3K
09:59 31.48 31.48 31.46 31.46 0.4K
10:00 31.48 31.50 31.48 31.50 2.0K
10:01 31.50 31.50 31.50 31.50 2.2K
10:02 31.50 31.50 31.46 31.46 0.6K
10:03 31.46 31.46 31.35 31.35 1.4K
10:04 31.38 31.38 31.29 31.29 1.0K
10:05 31.29 31.29 31.25 31.25 1.2K
10:06 31.30 31.31 31.30 31.31 2.6K
10:07 31.34 31.34 31.34 31.34 0.6K
10:08 31.37 31.37 31.37 31.37 1.2K
10:09 31.37 31.37 31.33 31.33 0.6K
10:10 31.33 31.42 31.33 31.41 1.2K
10:11 31.41 31.44 31.41 31.44 1.0K
10:12 31.44 31.44 31.38 31.40 2.1K
10:13 31.40 31.46 31.40 31.46 1.3K
10:14 31.43 31.43 31.37 31.37 1.4K
10:15 31.37 31.39 31.37 31.39 0.8K
10:16 31.42 31.43 31.42 31.43 1.2K
10:17 31.40 31.40 31.40 31.40 0.7K
10:18 31.43 31.46 31.43 31.46 0.5K
10:19 31.41 31.44 31.41 31.42 0.9K
10:20 31.42 31.42 31.41 31.41 1.2K
10:21 31.41 31.41 31.39 31.41 3.6K
10:22 31.41 31.45 31.41 31.45 1.4K
10:23 31.45 31.51 31.45 31.48 4.0K
10:24 31.51 31.62 31.51 31.62 5.5K
10:25 31.62 31.87 31.62 31.87 4.7K
10:26 31.87 31.88 31.87 31.88 1.2K
10:27 31.88 31.88 31.88 31.88 4.2K
10:28 31.81 31.81 31.81 31.81 1.1K
10:29 31.81 31.86 31.81 31.86 0.7K
10:30 31.86 32.00 31.86 31.97 11.2K
10:31 31.97 32.03 31.96 32.03 5.7K
10:32 32.03 32.03 32.00 32.00 0.7K
10:33 32.00 32.00 32.00 32.00 0.0K
10:34 32.00 32.00 32.00 32.00 0.4K
10:35 32.00 32.08 32.00 32.04 3.3K
10:36 32.03 32.11 32.03 32.03 2.0K
10:37 32.03 32.03 31.99 32.02 2.9K
10:38 31.99 31.99 31.97 31.97 0.9K
10:39 31.97 31.97 31.93 31.93 1.4K
10:40 31.93 31.93 31.93 31.93 0.3K
10:41 31.95 31.95 31.92 31.92 0.5K
10:42 31.92 32.07 31.92 32.07 5.6K
10:43 32.07 32.07 32.07 32.07 0.9K
10:44 32.07 32.11 32.03 32.11 1.7K
10:45 32.11 32.11 32.00 32.00 1.1K
10:46 32.00 32.00 31.97 31.97 0.5K
10:47 31.97 31.97 31.97 31.97 0.3K
10:48 31.97 31.97 31.89 31.89 0.6K
10:49 31.91 31.91 31.91 31.91 0.3K
10:50 31.91 31.93 31.89 31.91 0.7K
10:51 31.91 32.08 31.91 32.08 1.6K
10:52 32.08 32.08 31.99 31.99 1.4K
10:53 31.94 31.94 31.92 31.92 1.3K
10:54 31.92 31.92 31.92 31.92 0.0K
10:55 31.92 31.94 31.92 31.92 2.1K
10:56 31.92 32.00 31.92 32.00 0.8K
10:57 32.00 32.01 31.98 31.98 1.3K
10:58 31.98 31.98 31.98 31.98 0.5K
10:59 31.98 32.00 31.98 32.00 0.9K
11:00 32.00 32.00 32.00 32.00 0.4K
11:01 31.95 31.99 31.95 31.99 0.7K
11:02 31.99 31.99 31.99 31.99 0.3K
11:03 31.99 32.01 31.99 32.01 2.2K
11:04 32.00 32.00 31.94 31.94 3.1K
11:05 31.91 31.91 31.91 31.91 0.8K
11:06 31.91 31.91 31.86 31.86 1.0K
11:07 31.77 31.82 31.77 31.82 2.4K
11:08 31.82 31.82 31.82 31.82 0.7K
11:09 31.82 31.82 31.82 31.82 0.1K
11:10 31.82 31.94 31.82 31.94 0.4K
11:11 31.94 32.01 31.94 32.01 1.0K
11:12 32.01 32.01 31.96 31.97 1.0K
11:13 31.97 31.97 31.97 31.97 0.1K
11:14 31.97 32.00 31.97 32.00 0.2K
11:15 31.96 31.96 31.96 31.96 1.3K
11:16 31.95 31.95 31.95 31.95 1.6K
11:17 31.93 31.93 31.93 31.93 0.7K
11:18 31.93 31.93 31.93 31.93 1.5K
11:19 31.97 32.00 31.97 32.00 2.9K
11:20 32.00 32.00 32.00 32.00 0.3K
11:21 32.00 32.02 32.00 32.02 0.3K
11:22 32.02 32.07 32.00 32.07 1.4K
11:23 32.07 32.07 32.07 32.07 0.5K
11:24 32.07 32.07 32.07 32.07 0.2K
11:25 32.07 32.15 32.07 32.13 2.0K
11:26 32.13 32.13 32.09 32.09 0.6K
11:27 32.04 32.04 32.04 32.04 0.2K
11:28 32.04 32.05 32.04 32.04 1.9K
11:29 32.04 32.04 32.01 32.01 0.1K
11:30 32.01 32.01 32.00 32.01 2.0K
11:31 32.01 32.02 32.01 32.02 5.0K
11:32 32.02 32.02 32.00 32.01 6.7K
11:33 32.08 32.08 32.08 32.08 1.5K
11:34 32.09 32.09 32.07 32.07 1.7K
11:35 32.07 32.09 32.07 32.09 0.4K
11:36 32.09 32.09 32.09 32.09 0.3K
11:37 32.12 32.12 32.12 32.12 0.5K
11:38 32.10 32.10 32.10 32.10 0.5K
11:39 32.10 32.10 32.09 32.09 0.7K
11:40 32.09 32.09 32.09 32.09 0.1K
11:41 32.09 32.09 32.09 32.09 0.1K
11:42 32.09 32.09 32.09 32.09 0.5K
11:43 32.09 32.09 32.06 32.07 0.5K
11:44 32.07 32.08 32.07 32.08 0.4K
11:45 32.08 32.08 32.08 32.08 0.9K
11:46 32.08 32.08 32.08 32.08 0.4K
11:47 32.08 32.08 32.08 32.08 0.3K
11:48 32.08 32.08 32.08 32.08 0.1K
11:49 32.08 32.11 32.08 32.11 0.2K
11:50 32.11 32.11 32.11 32.11 0.6K
11:51 32.11 32.11 32.11 32.11 0.1K
11:52 32.11 32.11 32.11 32.11 0.7K
11:53 32.11 32.11 32.11 32.11 0.4K
11:54 32.04 32.04 32.03 32.03 1.3K
11:55 32.03 32.03 32.02 32.02 0.6K
11:56 32.00 32.01 32.00 32.00 2.5K
11:57 32.00 32.01 32.00 32.01 12.0K
11:58 32.01 32.01 31.94 31.94 6.2K
11:59 31.93 31.94 31.90 31.90 2.1K
12:00 31.91 31.93 31.91 31.93 4.2K
12:01 31.93 31.99 31.93 31.99 2.4K
12:02 31.99 31.99 31.98 31.98 0.8K
12:03 31.96 31.96 31.96 31.96 0.6K
12:04 31.96 31.96 31.96 31.96 0.3K
12:05 31.96 31.96 31.93 31.93 1.2K
12:06 31.93 31.93 31.93 31.93 0.2K
12:07 31.93 31.93 31.93 31.93 0.3K
12:08 31.91 31.91 31.91 31.91 1.4K
12:09 31.91 31.91 31.91 31.91 0.1K
12:10 31.91 31.91 31.90 31.90 0.2K
12:11 31.90 31.90 31.88 31.88 0.7K
12:12 31.88 31.88 31.88 31.88 0.1K
12:13 31.86 31.86 31.86 31.86 1.2K
12:14 31.88 31.88 31.88 31.88 0.4K
12:15 31.88 31.88 31.88 31.88 0.7K
12:16 31.87 31.87 31.87 31.87 0.5K
12:17 31.87 31.90 31.87 31.90 0.2K
12:18 31.86 31.87 31.82 31.87 2.0K
12:19 31.87 31.87 31.87 31.87 0.8K
12:20 31.90 31.90 31.86 31.86 0.5K
12:21 31.86 31.90 31.86 31.90 1.4K
12:22 31.90 31.92 31.90 31.91 1.1K
12:23 31.91 31.91 31.91 31.91 0.4K
12:24 31.91 31.94 31.91 31.92 0.5K
12:25 31.92 31.95 31.92 31.95 0.7K
12:26 31.93 31.94 31.93 31.93 1.5K
12:27 31.93 31.95 31.93 31.95 0.2K
12:28 31.95 31.95 31.93 31.93 1.9K
12:29 31.93 31.93 31.93 31.93 0.3K
12:30 31.97 32.02 31.97 32.02 4.5K
12:31 32.02 32.02 32.02 32.02 0.4K
12:32 32.02 32.02 32.01 32.01 1.2K
12:33 32.01 32.01 32.01 32.01 0.5K
12:34 32.01 32.03 32.01 32.02 5.8K
12:35 32.02 32.02 32.02 32.02 0.0K
12:36 32.02 32.02 32.02 32.02 1.6K
12:37 32.02 32.02 32.02 32.02 0.2K
12:38 32.02 32.02 32.02 32.02 0.4K
12:39 32.02 32.03 32.02 32.03 0.3K
12:40 32.03 32.03 32.03 32.03 0.2K
12:41 32.03 32.03 32.03 32.03 0.1K
12:42 32.03 32.03 31.99 31.99 4.6K
12:43 32.00 32.00 32.00 32.00 0.1K
12:44 32.00 32.01 32.00 32.01 0.9K
12:45 31.96 31.96 31.96 31.96 0.9K
12:46 31.96 32.00 31.96 32.00 0.3K
12:47 32.00 32.00 32.00 32.00 0.1K
12:48 32.00 32.00 31.95 31.99 1.4K
12:49 31.99 31.99 31.99 31.99 0.1K
12:50 31.99 31.99 31.95 31.95 0.8K
12:51 31.95 32.00 31.95 32.00 2.4K
12:52 32.00 32.00 31.99 31.99 2.5K
12:53 31.99 31.99 31.96 31.96 0.8K
12:54 31.96 32.00 31.96 32.00 0.7K
12:55 32.00 32.02 32.00 32.01 2.4K
12:56 31.99 31.99 31.92 31.92 3.3K
12:57 31.92 31.97 31.87 31.93 6.6K
12:58 31.93 31.95 31.87 31.87 2.2K
12:59 31.88 31.92 31.88 31.92 1.5K
13:00 31.88 31.88 31.82 31.83 6.2K
13:01 31.83 31.83 31.80 31.80 1.0K
13:02 31.80 31.80 31.80 31.80 0.0K
13:03 31.80 31.80 31.77 31.78 1.6K
13:04 31.80 31.81 31.80 31.81 0.8K
13:05 31.81 31.85 31.81 31.85 5.6K
13:06 31.85 31.86 31.85 31.86 0.5K
13:07 31.86 31.90 31.84 31.90 4.3K
13:08 31.90 31.90 31.83 31.83 1.4K
13:09 31.83 31.83 31.83 31.83 6.7K
13:10 31.83 31.83 31.77 31.77 2.8K
13:11 31.77 31.78 31.77 31.78 23.8K
13:12 31.78 31.79 31.78 31.79 7.3K
13:13 31.78 31.80 31.78 31.79 16.8K
13:14 31.77 31.80 31.77 31.80 3.8K
13:15 31.81 31.81 31.81 31.81 4.1K
13:16 31.82 31.82 31.82 31.82 0.6K
13:17 31.81 31.83 31.81 31.82 0.8K
13:18 31.82 31.82 31.82 31.82 1.2K
13:19 31.79 31.79 31.76 31.76 1.2K
13:20 31.75 31.75 31.71 31.71 1.2K
13:21 31.71 31.75 31.71 31.75 4.2K
13:22 31.75 31.75 31.73 31.73 1.1K
13:23 31.73 31.73 31.73 31.73 0.5K
13:24 31.73 31.73 31.73 31.73 1.1K
13:25 31.73 31.73 31.73 31.73 0.1K
13:26 31.73 31.74 31.73 31.73 5.6K
13:27 31.73 31.74 31.73 31.74 20.0K
13:28 31.74 31.74 31.72 31.72 4.7K
13:29 31.72 31.72 31.68 31.69 3.7K
13:30 31.68 31.68 31.67 31.67 1.3K
13:31 31.68 31.68 31.67 31.67 0.5K
13:32 31.67 31.67 31.67 31.67 0.1K
13:33 31.68 31.72 31.68 31.72 14.0K
13:34 31.72 31.72 31.71 31.71 1.5K
13:35 31.71 31.73 31.71 31.73 2.5K
13:36 31.73 31.76 31.73 31.76 1.4K
13:37 31.76 31.76 31.73 31.75 2.0K
13:38 31.75 31.75 31.75 31.75 0.2K
13:39 31.77 31.77 31.77 31.77 3.6K
13:40 31.77 31.77 31.75 31.75 1.9K
13:41 31.75 31.75 31.75 31.75 0.8K
13:42 31.75 31.75 31.71 31.71 1.1K
13:43 31.71 31.71 31.67 31.67 1.6K
13:44 31.67 31.67 31.67 31.67 0.2K
13:45 31.67 31.71 31.67 31.71 2.7K
13:46 31.71 31.72 31.71 31.72 0.6K
13:47 31.72 31.72 31.72 31.72 0.4K
13:48 31.72 31.72 31.72 31.72 0.2K
13:49 31.72 31.72 31.72 31.72 0.1K
13:50 31.72 31.72 31.70 31.70 1.0K
13:51 31.71 31.71 31.71 31.71 0.8K
13:52 31.71 31.71 31.71 31.71 0.2K
13:53 31.71 31.71 31.71 31.71 0.3K
13:54 31.71 31.71 31.71 31.71 0.4K
13:55 31.71 31.71 31.71 31.71 1.0K
13:56 31.71 31.76 31.71 31.76 7.0K
13:57 31.76 31.77 31.76 31.76 2.2K
13:58 31.75 31.75 31.75 31.75 2.2K
13:59 31.74 31.76 31.74 31.76 3.1K
14:00 31.74 31.74 31.73 31.73 1.0K
14:01 31.73 31.80 31.73 31.80 5.0K
14:02 31.80 31.80 31.78 31.78 1.0K
14:03 31.78 31.81 31.78 31.81 2.4K
14:04 31.81 31.82 31.81 31.82 0.7K
14:05 31.82 31.85 31.80 31.85 2.3K
14:06 31.84 31.84 31.84 31.84 1.0K
14:07 31.84 31.84 31.82 31.82 2.7K
14:08 31.82 31.82 31.82 31.82 0.0K
14:09 31.82 31.83 31.82 31.83 0.3K
14:10 31.83 31.84 31.83 31.84 0.7K
14:11 31.84 31.95 31.84 31.95 4.4K
14:12 31.94 31.94 31.92 31.92 3.0K
14:13 31.92 31.92 31.90 31.90 1.3K
14:14 31.90 31.91 31.90 31.91 2.6K
14:15 31.91 31.91 31.91 31.91 0.1K
14:16 31.91 31.91 31.91 31.91 0.8K
14:17 31.91 31.91 31.91 31.91 0.0K
14:18 31.91 31.91 31.91 31.91 0.2K
14:19 31.91 31.91 31.90 31.90 0.9K
14:20 31.90 31.90 31.88 31.88 0.9K
14:21 31.88 31.89 31.88 31.89 0.2K
14:22 31.89 31.89 31.89 31.89 1.0K
14:23 31.89 31.89 31.89 31.89 0.7K
14:24 31.89 31.89 31.88 31.88 2.2K
14:25 31.88 31.88 31.88 31.88 0.1K
14:26 31.88 31.88 31.88 31.88 0.3K
14:27 31.88 31.88 31.86 31.86 3.7K
14:28 31.86 31.86 31.83 31.83 1.1K
14:29 31.83 31.85 31.83 31.85 2.3K
14:30 31.83 31.83 31.83 31.83 0.8K
14:31 31.83 31.83 31.83 31.83 0.5K
14:32 31.83 31.83 31.83 31.83 0.4K
14:33 31.83 31.83 31.83 31.83 0.1K
14:34 31.83 31.84 31.83 31.84 0.8K
14:35 31.84 31.84 31.84 31.84 0.1K
14:36 31.84 31.85 31.84 31.85 1.3K
14:37 31.85 31.85 31.84 31.84 1.1K
14:38 31.84 31.84 31.81 31.83 1.3K
14:39 31.83 31.83 31.83 31.83 0.1K
14:40 31.82 31.83 31.81 31.81 0.8K
14:41 31.81 31.81 31.81 31.81 0.3K
14:42 31.83 31.85 31.83 31.85 2.5K
14:43 31.85 31.85 31.85 31.85 0.2K
14:44 31.85 31.85 31.85 31.85 0.4K
14:45 31.85 31.88 31.85 31.88 1.9K
14:46 31.88 31.88 31.88 31.88 0.3K
14:47 31.88 31.92 31.88 31.92 0.6K
14:48 31.92 31.92 31.90 31.90 1.0K
14:49 31.90 31.91 31.90 31.91 0.3K
14:50 31.91 31.96 31.91 31.96 1.4K
14:51 31.96 31.96 31.95 31.95 0.6K
14:52 31.96 31.96 31.96 31.96 0.5K
14:53 31.96 31.96 31.96 31.96 0.2K
14:54 31.98 31.98 31.96 31.96 0.8K
14:55 31.98 31.98 31.98 31.98 0.4K
14:56 31.98 31.98 31.97 31.97 1.2K
14:57 31.97 31.98 31.97 31.98 0.4K
14:58 31.98 31.98 31.95 31.95 2.9K
14:59 31.95 31.95 31.94 31.94 0.6K
15:00 31.93 31.96 31.93 31.96 3.6K
15:01 31.96 31.96 31.96 31.96 0.4K
15:02 31.96 31.97 31.96 31.97 0.7K
15:03 31.97 32.01 31.97 31.98 7.7K
15:04 31.98 32.03 31.98 32.03 1.4K
15:05 32.03 32.03 32.03 32.03 0.6K
15:06 32.04 32.04 32.04 32.04 1.0K
15:07 32.04 32.05 32.03 32.03 1.1K
15:08 32.03 32.03 32.03 32.03 0.3K
15:09 32.03 32.03 32.03 32.03 0.2K
15:10 32.03 32.03 32.03 32.03 0.1K
15:11 32.03 32.03 32.01 32.03 1.6K
15:12 31.99 32.00 31.99 32.00 4.2K
15:13 32.00 32.00 31.99 31.99 0.7K
15:14 31.99 32.00 31.99 32.00 1.9K
15:15 32.00 32.00 31.98 31.98 2.1K
15:16 31.98 31.99 31.98 31.99 0.6K
15:17 32.00 32.00 31.98 31.99 1.7K
15:18 31.99 32.00 31.99 32.00 2.3K
15:19 32.00 32.00 31.99 31.99 0.5K
15:20 31.98 31.98 31.98 31.98 1.6K
15:21 31.98 31.98 31.98 31.98 0.5K
15:22 31.97 31.97 31.94 31.94 2.9K
15:23 31.94 31.94 31.94 31.94 0.5K
15:24 31.94 31.97 31.94 31.97 14.9K
15:25 31.96 31.96 31.95 31.95 0.9K
15:26 31.95 31.95 31.95 31.95 2.8K
15:27 31.95 31.95 31.95 31.95 1.0K
15:28 31.95 31.95 31.95 31.95 0.9K
15:29 31.95 31.95 31.95 31.95 0.4K
15:30 31.95 31.95 31.90 31.90 1.9K
15:31 31.90 31.91 31.90 31.91 1.1K
15:32 31.91 31.91 31.90 31.90 1.6K
15:33 31.90 31.90 31.90 31.90 0.6K
15:34 31.90 31.90 31.90 31.90 3.5K
15:35 31.90 31.90 31.90 31.90 0.5K
15:36 31.90 31.90 31.89 31.89 10.1K
15:37 31.91 31.92 31.91 31.92 9.7K
15:38 31.92 31.92 31.92 31.92 11.2K
15:39 31.92 31.93 31.92 31.93 5.3K
15:40 31.91 31.91 31.90 31.90 2.9K
15:41 31.89 31.89 31.89 31.89 1.3K
15:42 31.89 31.89 31.89 31.89 1.1K
15:43 31.87 31.88 31.86 31.86 11.5K
15:44 31.85 31.85 31.83 31.83 4.5K
15:45 31.83 31.83 31.81 31.82 6.9K
15:46 31.82 31.84 31.82 31.84 7.0K
15:47 31.84 31.84 31.82 31.82 4.9K
15:48 31.82 31.82 31.79 31.80 4.5K
15:49 31.80 31.81 31.80 31.81 1.6K
15:50 31.81 31.82 31.81 31.82 1.7K
15:51 31.85 31.96 31.85 31.94 21.4K
15:52 31.94 31.94 31.91 31.91 5.8K
15:53 31.90 31.90 31.89 31.89 6.5K
15:54 31.89 31.90 31.89 31.90 3.3K
15:55 31.89 31.89 31.84 31.84 10.8K
15:56 31.84 31.84 31.82 31.83 2.9K
15:57 31.83 31.83 31.77 31.78 11.4K
15:58 31.77 31.79 31.77 31.79 9.4K
15:59 31.80 31.80 31.80 31.80 8.2K
16:00 31.80 31.80 31.74 31.75 202.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available