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 32.72 32.77 32.35 32.77 8.3K
09:32 32.77 32.77 32.71 32.71 0.6K
09:33 32.71 32.71 32.70 32.70 0.2K
09:34 32.70 32.70 32.61 32.61 0.5K
09:35 32.60 32.60 32.60 32.60 1.0K
09:36 32.60 32.60 32.60 32.60 0.1K
09:37 32.60 32.69 32.60 32.69 0.4K
09:38 32.69 32.69 32.69 32.69 0.0K
09:39 32.69 32.69 32.69 32.69 1.1K
09:40 32.72 32.72 32.72 32.72 0.1K
09:41 32.68 32.68 32.68 32.68 0.2K
09:42 32.68 32.68 32.68 32.68 0.1K
09:43 32.68 32.68 32.68 32.68 0.2K
09:44 32.72 32.72 32.72 32.72 0.2K
09:45 32.69 32.69 32.66 32.66 0.8K
09:46 32.66 32.66 32.64 32.64 0.3K
09:47 32.64 32.64 32.64 32.64 0.1K
09:48 32.64 32.64 32.64 32.64 0.0K
09:49 32.64 32.64 32.64 32.64 0.1K
09:50 32.61 32.61 32.61 32.61 0.5K
09:51 32.61 32.62 32.58 32.58 0.8K
09:52 32.58 32.58 32.58 32.58 0.3K
09:53 32.58 32.58 32.58 32.58 0.4K
09:54 32.58 32.58 32.58 32.58 0.5K
09:55 32.58 32.58 32.55 32.55 1.0K
09:56 32.55 32.55 32.54 32.54 0.6K
09:57 32.54 32.54 32.53 32.53 1.4K
09:58 32.53 32.53 32.53 32.53 0.1K
09:59 32.44 32.44 32.42 32.43 0.8K
10:00 32.43 32.47 32.43 32.47 0.2K
10:01 32.47 32.58 32.47 32.58 2.8K
10:02 32.53 32.53 32.53 32.53 0.5K
10:03 32.53 32.53 32.53 32.53 0.1K
10:04 32.53 32.53 32.53 32.53 0.0K
10:05 32.53 32.53 32.44 32.44 0.2K
10:06 32.44 32.44 32.41 32.43 1.3K
10:07 32.45 32.45 32.45 32.45 0.6K
10:08 32.45 32.51 32.45 32.51 0.8K
10:09 32.51 32.51 32.51 32.51 0.0K
10:10 32.51 32.51 32.51 32.51 0.1K
10:11 32.51 32.55 32.51 32.55 1.0K
10:12 32.53 32.54 32.53 32.54 1.1K
10:13 32.54 32.54 32.54 32.54 0.0K
10:14 32.54 32.54 32.54 32.54 0.4K
10:15 32.54 32.54 32.54 32.54 0.1K
10:16 32.54 32.54 32.54 32.54 0.0K
10:17 32.60 32.60 32.60 32.60 0.2K
10:18 32.60 32.60 32.60 32.60 0.5K
10:19 32.60 32.60 32.60 32.60 1.9K
10:20 32.60 32.60 32.60 32.60 0.1K
10:21 32.60 32.60 32.60 32.60 0.2K
10:22 32.60 32.64 32.60 32.63 0.5K
10:23 32.63 32.63 32.63 32.63 0.8K
10:24 32.63 32.63 32.63 32.63 0.0K
10:25 32.65 32.65 32.65 32.65 0.2K
10:26 32.65 32.65 32.63 32.63 0.3K
10:27 32.63 32.63 32.63 32.63 0.0K
10:28 32.63 32.63 32.61 32.61 1.2K
10:29 32.61 32.61 32.61 32.61 0.0K
10:30 32.56 32.56 32.56 32.56 1.2K
10:31 32.55 32.55 32.55 32.55 0.2K
10:32 32.55 32.56 32.55 32.56 0.5K
10:33 32.56 32.56 32.56 32.56 0.1K
10:34 32.56 32.56 32.56 32.56 0.1K
10:35 32.55 32.55 32.55 32.55 1.1K
10:36 32.55 32.55 32.55 32.55 0.1K
10:37 32.56 32.56 32.53 32.53 1.2K
10:38 32.53 32.53 32.51 32.51 0.4K
10:39 32.51 32.51 32.50 32.51 0.4K
10:40 32.53 32.53 32.53 32.53 0.8K
10:41 32.53 32.54 32.53 32.54 0.9K
10:42 32.52 32.52 32.50 32.50 0.8K
10:43 32.50 32.50 32.50 32.50 0.1K
10:44 32.50 32.50 32.50 32.50 0.3K
10:45 32.47 32.49 32.45 32.45 1.9K
10:46 32.45 32.47 32.45 32.47 0.4K
10:47 32.47 32.47 32.47 32.47 0.2K
10:48 32.47 32.49 32.47 32.49 0.3K
10:49 32.49 32.49 32.49 32.49 0.3K
10:50 32.49 32.49 32.49 32.49 0.2K
10:51 32.49 32.55 32.49 32.55 0.4K
10:52 32.55 32.56 32.55 32.56 0.4K
10:53 32.56 32.56 32.56 32.56 0.1K
10:54 32.56 32.56 32.56 32.56 0.2K
10:55 32.56 32.56 32.55 32.55 1.1K
10:56 32.55 32.55 32.55 32.55 0.0K
10:57 32.55 32.56 32.55 32.56 0.7K
10:58 32.56 32.56 32.56 32.56 0.0K
10:59 32.56 32.59 32.56 32.58 0.8K
11:00 32.58 32.58 32.56 32.56 0.2K
11:01 32.56 32.56 32.56 32.56 0.3K
11:02 32.56 32.57 32.56 32.57 0.2K
11:03 32.57 32.59 32.57 32.59 0.5K
11:04 32.59 32.59 32.59 32.59 0.3K
11:05 32.59 32.60 32.59 32.60 0.4K
11:06 32.58 32.58 32.58 32.58 0.8K
11:07 32.58 32.58 32.58 32.58 0.1K
11:08 32.56 32.56 32.56 32.56 0.7K
11:09 32.56 32.56 32.56 32.56 0.1K
11:10 32.56 32.56 32.56 32.56 0.3K
11:11 32.56 32.56 32.56 32.56 0.3K
11:12 32.56 32.56 32.54 32.54 0.2K
11:13 32.54 32.54 32.54 32.54 0.2K
11:14 32.54 32.54 32.54 32.54 0.1K
11:15 32.54 32.54 32.54 32.54 0.0K
11:16 32.53 32.54 32.53 32.54 0.6K
11:17 32.54 32.54 32.54 32.54 0.1K
11:18 32.54 32.54 32.54 32.54 0.1K
11:19 32.54 32.54 32.54 32.54 1.0K
11:20 32.54 32.54 32.54 32.54 0.1K
11:21 32.54 32.54 32.54 32.54 0.1K
11:22 32.54 32.54 32.54 32.54 0.0K
11:23 32.54 32.54 32.54 32.54 0.0K
11:24 32.54 32.57 32.54 32.57 0.8K
11:25 32.57 32.57 32.55 32.55 1.0K
11:26 32.55 32.55 32.55 32.55 0.0K
11:27 32.55 32.55 32.55 32.55 0.2K
11:28 32.55 32.55 32.55 32.55 0.4K
11:29 32.55 32.55 32.55 32.55 0.2K
11:30 32.55 32.58 32.55 32.58 1.0K
11:31 32.58 32.58 32.58 32.58 0.2K
11:32 32.58 32.58 32.58 32.58 0.3K
11:33 32.58 32.58 32.58 32.58 0.2K
11:34 32.58 32.58 32.58 32.58 0.2K
11:35 32.58 32.58 32.58 32.58 0.2K
11:36 32.58 32.58 32.58 32.58 0.1K
11:37 32.58 32.58 32.57 32.57 1.1K
11:38 32.57 32.57 32.57 32.57 0.0K
11:39 32.57 32.57 32.57 32.57 0.1K
11:40 32.57 32.57 32.57 32.57 0.1K
11:41 32.57 32.57 32.57 32.57 0.2K
11:42 32.57 32.57 32.55 32.55 0.6K
11:43 32.55 32.55 32.54 32.54 0.3K
11:44 32.54 32.54 32.53 32.53 0.3K
11:45 32.53 32.53 32.53 32.53 0.1K
11:46 32.53 32.53 32.53 32.53 0.3K
11:47 32.53 32.53 32.50 32.50 0.7K
11:48 32.50 32.50 32.50 32.50 0.0K
11:49 32.50 32.50 32.50 32.50 0.0K
11:50 32.49 32.49 32.49 32.49 0.3K
11:51 32.49 32.49 32.49 32.49 0.0K
11:52 32.49 32.49 32.49 32.49 0.2K
11:53 32.55 32.57 32.55 32.57 1.1K
11:54 32.57 32.57 32.57 32.57 0.1K
11:55 32.57 32.57 32.57 32.57 0.3K
11:56 32.57 32.57 32.57 32.57 0.0K
11:57 32.57 32.60 32.57 32.60 1.2K
11:58 32.60 32.60 32.60 32.60 0.0K
11:59 32.60 32.60 32.60 32.60 0.0K
12:00 32.60 32.60 32.60 32.60 0.1K
12:01 32.60 32.60 32.60 32.60 0.1K
12:02 32.60 32.60 32.60 32.60 0.2K
12:03 32.60 32.60 32.60 32.60 0.0K
12:04 32.60 32.60 32.60 32.60 0.1K
12:05 32.60 32.60 32.59 32.59 0.9K
12:06 32.59 32.59 32.58 32.58 0.5K
12:07 32.58 32.58 32.57 32.57 0.3K
12:08 32.57 32.57 32.57 32.57 0.1K
12:09 32.57 32.59 32.57 32.59 1.0K
12:10 32.59 32.59 32.59 32.59 0.0K
12:11 32.59 32.59 32.59 32.59 0.5K
12:12 32.59 32.59 32.53 32.53 1.0K
12:13 32.53 32.53 32.53 32.53 0.0K
12:14 32.53 32.53 32.53 32.53 0.1K
12:15 32.53 32.53 32.53 32.53 0.1K
12:16 32.53 32.53 32.53 32.53 0.1K
12:17 32.53 32.53 32.53 32.53 0.1K
12:18 32.53 32.53 32.53 32.53 0.2K
12:19 32.53 32.53 32.53 32.53 0.1K
12:20 32.53 32.57 32.53 32.57 0.8K
12:21 32.57 32.57 32.57 32.57 0.1K
12:22 32.57 32.57 32.57 32.57 0.6K
12:23 32.57 32.57 32.57 32.57 0.0K
12:24 32.57 32.57 32.57 32.57 0.1K
12:25 32.57 32.57 32.53 32.53 1.4K
12:26 32.53 32.53 32.53 32.53 0.0K
12:27 32.53 32.53 32.53 32.53 0.1K
12:28 32.53 32.53 32.53 32.53 0.2K
12:29 32.53 32.53 32.53 32.53 0.0K
12:30 32.53 32.53 32.53 32.53 0.6K
12:31 32.53 32.53 32.53 32.53 0.0K
12:32 32.60 32.60 32.59 32.59 0.9K
12:33 32.59 32.59 32.58 32.58 0.5K
12:34 32.58 32.58 32.58 32.58 0.0K
12:35 32.58 32.58 32.58 32.58 0.0K
12:36 32.58 32.60 32.58 32.60 0.1K
12:37 32.60 32.60 32.58 32.58 0.6K
12:38 32.58 32.58 32.58 32.58 0.1K
12:39 32.58 32.62 32.58 32.62 0.6K
12:40 32.62 32.65 32.62 32.65 0.4K
12:41 32.65 32.65 32.64 32.64 1.6K
12:42 32.64 32.64 32.64 32.64 0.2K
12:43 32.64 32.65 32.63 32.64 1.8K
12:44 32.64 32.64 32.64 32.64 0.3K
12:45 32.64 32.64 32.64 32.64 0.4K
12:46 32.64 32.66 32.64 32.66 0.4K
12:47 32.66 32.67 32.66 32.67 0.5K
12:48 32.67 32.67 32.64 32.64 0.7K
12:49 32.64 32.65 32.64 32.65 0.2K
12:50 32.65 32.65 32.65 32.65 0.2K
12:51 32.65 32.65 32.64 32.64 0.3K
12:52 32.64 32.64 32.64 32.64 0.4K
12:53 32.64 32.64 32.64 32.64 0.3K
12:54 32.64 32.64 32.64 32.64 0.0K
12:55 32.64 32.64 32.64 32.64 0.2K
12:56 32.64 32.66 32.64 32.66 0.4K
12:57 32.66 32.66 32.66 32.66 0.4K
12:58 32.66 32.66 32.63 32.63 0.6K
12:59 32.63 32.63 32.63 32.63 0.1K
13:00 32.63 32.64 32.63 32.64 1.4K
13:01 32.64 32.65 32.64 32.64 1.6K
13:02 32.66 32.67 32.66 32.67 1.2K
13:03 32.67 32.67 32.67 32.67 0.6K
13:04 32.67 32.67 32.67 32.67 0.4K
13:05 32.67 32.68 32.67 32.68 0.2K
13:06 32.68 32.68 32.68 32.68 0.1K
13:07 32.68 32.68 32.66 32.68 0.6K
13:08 32.68 32.68 32.67 32.67 0.2K
13:09 32.69 32.69 32.69 32.69 2.3K
13:10 32.69 32.69 32.69 32.69 1.3K
13:11 32.70 32.70 32.70 32.70 0.9K
13:12 32.70 32.70 32.70 32.70 0.1K
13:13 32.70 32.70 32.70 32.70 0.0K
13:14 32.70 32.70 32.70 32.70 0.5K
13:15 32.70 32.70 32.70 32.70 0.3K
13:16 32.70 32.70 32.70 32.70 0.4K
13:17 32.70 32.74 32.70 32.74 1.2K
13:18 32.73 32.73 32.71 32.71 1.0K
13:19 32.71 32.71 32.71 32.71 0.5K
13:20 32.71 32.74 32.71 32.73 1.0K
13:21 32.73 32.73 32.72 32.72 0.6K
13:22 32.72 32.72 32.72 32.72 0.2K
13:23 32.72 32.72 32.72 32.72 0.2K
13:24 32.72 32.72 32.70 32.70 0.3K
13:25 32.70 32.72 32.70 32.72 0.9K
13:26 32.72 32.72 32.72 32.72 0.1K
13:27 32.72 32.72 32.72 32.72 0.4K
13:28 32.72 32.72 32.70 32.70 0.4K
13:29 32.70 32.70 32.70 32.70 0.3K
13:30 32.70 32.71 32.70 32.71 0.6K
13:31 32.71 32.72 32.71 32.72 0.5K
13:32 32.72 32.72 32.72 32.72 0.4K
13:33 32.72 32.72 32.72 32.72 0.3K
13:34 32.72 32.72 32.71 32.71 0.1K
13:35 32.71 32.71 32.71 32.71 0.0K
13:36 32.71 32.71 32.71 32.71 0.7K
13:37 32.71 32.76 32.71 32.76 1.3K
13:38 32.76 32.76 32.76 32.76 0.1K
13:39 32.76 32.76 32.76 32.76 0.0K
13:40 32.77 32.77 32.77 32.77 0.2K
13:41 32.77 32.77 32.77 32.77 0.3K
13:42 32.77 32.80 32.77 32.80 0.1K
13:43 32.80 32.80 32.80 32.80 0.3K
13:44 32.80 32.81 32.80 32.81 0.5K
13:45 32.83 32.83 32.79 32.79 1.9K
13:46 32.79 32.79 32.79 32.79 0.1K
13:47 32.79 32.79 32.79 32.79 0.3K
13:48 32.79 32.80 32.79 32.80 1.5K
13:49 32.79 32.79 32.78 32.78 2.8K
13:50 32.78 32.78 32.78 32.78 0.3K
13:51 32.78 32.78 32.78 32.78 1.5K
13:52 32.78 32.81 32.78 32.81 0.3K
13:53 32.81 32.81 32.81 32.81 0.1K
13:54 32.81 32.81 32.78 32.78 0.6K
13:55 32.78 32.79 32.78 32.79 0.3K
13:56 32.79 32.79 32.79 32.79 0.4K
13:57 32.79 32.79 32.75 32.75 1.5K
13:58 32.75 32.75 32.75 32.75 0.9K
13:59 32.75 32.75 32.75 32.75 0.2K
14:00 32.75 32.76 32.75 32.76 0.2K
14:01 32.76 32.76 32.76 32.76 0.3K
14:02 32.75 32.75 32.74 32.74 1.9K
14:03 32.74 32.75 32.74 32.75 0.5K
14:04 32.75 32.75 32.75 32.75 0.5K
14:05 32.75 32.75 32.75 32.75 0.3K
14:06 32.75 32.75 32.75 32.75 0.7K
14:07 32.75 32.75 32.75 32.75 0.1K
14:08 32.75 32.75 32.73 32.73 3.8K
14:09 32.73 32.73 32.73 32.73 1.3K
14:10 32.73 32.73 32.73 32.73 0.2K
14:11 32.73 32.73 32.73 32.73 0.2K
14:12 32.73 32.73 32.72 32.72 0.6K
14:13 32.72 32.73 32.72 32.73 0.8K
14:14 32.73 32.73 32.71 32.71 1.3K
14:15 32.71 32.71 32.70 32.70 0.6K
14:16 32.69 32.69 32.69 32.69 0.6K
14:17 32.69 32.69 32.69 32.69 0.1K
14:18 32.69 32.69 32.69 32.69 0.2K
14:19 32.69 32.69 32.69 32.69 0.2K
14:20 32.69 32.69 32.69 32.69 0.4K
14:21 32.69 32.69 32.69 32.69 0.2K
14:22 32.73 32.73 32.73 32.73 0.3K
14:23 32.73 32.73 32.73 32.73 0.2K
14:24 32.73 32.74 32.73 32.74 2.0K
14:25 32.74 32.77 32.74 32.77 0.3K
14:26 32.77 32.77 32.77 32.77 0.4K
14:27 32.78 32.78 32.77 32.77 1.5K
14:28 32.77 32.77 32.76 32.76 0.4K
14:29 32.76 32.78 32.76 32.78 0.5K
14:30 32.78 32.78 32.78 32.78 0.4K
14:31 32.78 32.78 32.77 32.77 1.3K
14:32 32.77 32.77 32.77 32.77 0.1K
14:33 32.77 32.77 32.77 32.77 0.2K
14:34 32.77 32.77 32.76 32.76 0.7K
14:35 32.76 32.76 32.76 32.76 0.1K
14:36 32.76 32.76 32.76 32.76 0.4K
14:37 32.76 32.76 32.74 32.74 0.7K
14:38 32.74 32.75 32.74 32.75 0.4K
14:39 32.75 32.75 32.75 32.75 0.8K
14:40 32.72 32.72 32.72 32.72 1.3K
14:41 32.72 32.72 32.72 32.72 0.1K
14:42 32.72 32.72 32.72 32.72 0.4K
14:43 32.72 32.73 32.72 32.73 0.4K
14:44 32.73 32.73 32.73 32.73 0.8K
14:45 32.73 32.73 32.73 32.73 0.1K
14:46 32.73 32.73 32.72 32.72 0.1K
14:47 32.73 32.73 32.73 32.73 0.3K
14:48 32.73 32.73 32.72 32.72 1.4K
14:49 32.72 32.72 32.72 32.72 0.5K
14:50 32.72 32.74 32.72 32.74 0.8K
14:51 32.74 32.74 32.74 32.74 0.2K
14:52 32.74 32.74 32.74 32.74 0.1K
14:53 32.76 32.76 32.74 32.74 0.8K
14:54 32.74 32.74 32.74 32.74 0.6K
14:55 32.74 32.74 32.73 32.73 0.5K
14:56 32.73 32.73 32.73 32.73 0.7K
14:57 32.73 32.73 32.73 32.73 0.1K
14:58 32.73 32.75 32.73 32.75 0.9K
14:59 32.75 32.75 32.75 32.75 0.1K
15:00 32.75 32.75 32.74 32.75 5.9K
15:01 32.76 32.78 32.76 32.78 1.3K
15:02 32.80 32.80 32.79 32.79 1.2K
15:03 32.79 32.80 32.79 32.80 0.9K
15:04 32.80 32.80 32.80 32.80 0.0K
15:05 32.80 32.80 32.78 32.78 0.8K
15:06 32.78 32.78 32.76 32.76 0.4K
15:07 32.76 32.76 32.76 32.76 0.3K
15:08 32.76 32.76 32.76 32.76 0.8K
15:09 32.76 32.76 32.76 32.76 0.1K
15:10 32.76 32.76 32.76 32.76 0.0K
15:11 32.76 32.76 32.76 32.76 0.2K
15:12 32.76 32.81 32.76 32.81 0.4K
15:13 32.81 32.81 32.78 32.78 1.9K
15:14 32.78 32.82 32.78 32.82 1.0K
15:15 32.82 32.82 32.80 32.80 0.8K
15:16 32.80 32.80 32.79 32.79 1.1K
15:17 32.79 32.79 32.79 32.79 0.8K
15:18 32.79 32.79 32.79 32.79 0.3K
15:19 32.79 32.79 32.79 32.79 0.8K
15:20 32.81 32.81 32.81 32.81 0.4K
15:21 32.81 32.82 32.81 32.81 1.0K
15:22 32.81 32.81 32.81 32.81 0.4K
15:23 32.81 32.83 32.81 32.83 0.3K
15:24 32.83 32.83 32.83 32.83 0.9K
15:25 32.83 32.87 32.83 32.87 0.9K
15:26 32.87 32.87 32.87 32.87 0.7K
15:27 32.86 32.86 32.86 32.86 1.0K
15:28 32.86 32.86 32.86 32.86 0.1K
15:29 32.86 32.86 32.86 32.86 0.3K
15:30 32.86 32.87 32.86 32.87 0.5K
15:31 32.87 32.88 32.87 32.88 1.5K
15:32 32.88 32.88 32.88 32.88 0.7K
15:33 32.88 32.88 32.88 32.88 0.2K
15:34 32.86 32.88 32.86 32.88 0.8K
15:35 32.88 32.91 32.88 32.91 1.2K
15:36 32.91 32.92 32.91 32.92 1.4K
15:37 32.92 32.92 32.92 32.92 0.0K
15:38 32.92 32.92 32.92 32.92 0.3K
15:39 32.93 32.95 32.93 32.95 1.2K
15:40 32.95 32.95 32.95 32.95 0.8K
15:41 32.95 32.95 32.92 32.92 3.7K
15:42 32.92 32.94 32.92 32.94 0.4K
15:43 32.94 32.94 32.94 32.94 0.8K
15:44 32.94 32.94 32.93 32.93 1.0K
15:45 32.93 32.93 32.92 32.92 1.5K
15:46 32.93 32.93 32.93 32.93 1.9K
15:47 32.92 32.92 32.92 32.92 3.3K
15:48 32.94 32.94 32.93 32.93 0.8K
15:49 32.93 32.95 32.93 32.95 1.6K
15:50 32.95 32.95 32.94 32.95 1.7K
15:51 32.96 33.00 32.96 33.00 2.1K
15:52 32.96 32.96 32.94 32.94 2.5K
15:53 32.95 32.98 32.95 32.95 4.3K
15:54 32.95 32.95 32.95 32.95 3.0K
15:55 32.96 32.96 32.95 32.95 4.6K
15:56 32.95 33.00 32.95 33.00 3.8K
15:57 33.00 33.01 33.00 33.01 4.7K
15:58 33.02 33.03 33.00 33.00 6.1K
15:59 32.99 32.99 32.97 32.99 7.4K
16:00 33.00 33.04 33.00 33.03 155.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available