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 32.37 32.51 32.37 32.51 4.6K
09:32 32.51 32.51 32.51 32.51 0.1K
09:33 32.51 32.51 32.51 32.51 0.1K
09:34 32.43 32.43 32.35 32.35 0.6K
09:35 32.33 32.33 32.33 32.33 1.0K
09:36 32.33 32.34 32.33 32.34 0.2K
09:37 32.34 32.34 32.34 32.34 0.0K
09:38 32.34 32.36 32.34 32.36 2.4K
09:39 32.36 32.39 32.36 32.36 1.5K
09:40 32.35 32.35 32.35 32.35 0.4K
09:41 32.35 32.35 32.35 32.35 0.0K
09:42 32.35 32.35 32.35 32.35 0.5K
09:43 32.35 32.35 32.16 32.16 2.0K
09:44 32.16 32.16 32.16 32.16 0.3K
09:45 32.17 32.18 32.17 32.18 1.7K
09:46 32.16 32.16 32.16 32.16 0.9K
09:47 32.16 32.22 32.16 32.22 1.3K
09:48 32.22 32.22 32.14 32.15 1.0K
09:49 32.15 32.17 32.15 32.17 0.4K
09:50 32.17 32.17 32.17 32.17 0.4K
09:51 32.17 32.17 32.17 32.17 0.7K
09:52 32.17 32.17 32.17 32.17 1.0K
09:53 32.17 32.18 32.17 32.18 0.2K
09:54 32.18 32.18 32.16 32.18 0.9K
09:55 32.18 32.18 32.18 32.18 0.2K
09:56 32.22 32.22 32.15 32.15 1.7K
09:57 32.14 32.14 32.14 32.14 0.3K
09:58 32.14 32.14 32.14 32.14 0.2K
09:59 32.14 32.14 32.14 32.14 0.7K
10:00 32.14 32.14 32.14 32.14 0.3K
10:01 32.14 32.14 32.14 32.14 1.0K
10:02 32.11 32.17 32.11 32.17 0.5K
10:03 32.18 32.18 32.16 32.16 0.5K
10:04 32.16 32.16 32.13 32.13 0.9K
10:05 32.13 32.15 32.13 32.15 0.6K
10:06 32.14 32.15 32.12 32.15 3.4K
10:07 32.15 32.20 32.15 32.20 1.0K
10:08 32.20 32.20 32.20 32.20 1.0K
10:09 32.20 32.23 32.20 32.23 1.1K
10:10 32.23 32.26 32.23 32.26 0.7K
10:11 32.20 32.20 32.15 32.18 9.2K
10:12 32.18 32.20 32.18 32.20 1.2K
10:13 32.17 32.17 32.14 32.14 0.8K
10:14 32.14 32.14 32.14 32.14 0.4K
10:15 32.14 32.14 32.14 32.14 0.0K
10:16 32.14 32.24 32.14 32.24 1.1K
10:17 32.24 32.32 32.24 32.32 2.0K
10:18 32.32 32.32 32.25 32.25 1.4K
10:19 32.25 32.25 32.25 32.25 0.6K
10:20 32.23 32.25 32.23 32.25 0.4K
10:21 32.25 32.27 32.25 32.25 0.8K
10:22 32.25 32.27 32.25 32.25 2.4K
10:23 32.25 32.25 32.25 32.25 1.6K
10:24 32.25 32.25 32.24 32.24 3.5K
10:25 32.23 32.23 32.23 32.23 1.6K
10:26 32.23 32.25 32.23 32.25 0.9K
10:27 32.25 32.27 32.25 32.27 0.7K
10:28 32.27 32.29 32.27 32.29 0.6K
10:29 32.33 32.33 32.31 32.31 1.4K
10:30 32.31 32.31 32.22 32.24 1.9K
10:31 32.24 32.24 32.23 32.23 0.6K
10:32 32.23 32.23 32.23 32.23 0.5K
10:33 32.23 32.23 32.23 32.23 0.3K
10:34 32.20 32.20 32.20 32.20 0.6K
10:35 32.20 32.20 32.19 32.20 1.8K
10:36 32.20 32.20 32.20 32.20 0.3K
10:37 32.25 32.28 32.25 32.28 1.3K
10:38 32.28 32.30 32.28 32.30 0.7K
10:39 32.30 32.36 32.30 32.36 2.9K
10:40 32.36 32.36 32.33 32.33 1.2K
10:41 32.33 32.33 32.33 32.33 0.2K
10:42 32.32 32.32 32.32 32.32 0.3K
10:43 32.35 32.36 32.35 32.36 0.5K
10:44 32.36 32.36 32.36 32.36 0.6K
10:45 32.36 32.40 32.36 32.40 0.9K
10:46 32.40 32.40 32.40 32.40 0.0K
10:47 32.38 32.38 32.38 32.38 1.9K
10:48 32.36 32.40 32.36 32.39 2.0K
10:49 32.42 32.42 32.42 32.42 0.3K
10:50 32.42 32.42 32.38 32.38 1.7K
10:51 32.38 32.38 32.38 32.38 0.0K
10:52 32.38 32.38 32.36 32.36 1.2K
10:53 32.36 32.36 32.31 32.31 5.0K
10:54 32.31 32.31 32.31 32.31 2.1K
10:55 32.31 32.31 32.26 32.31 0.8K
10:56 32.31 32.31 32.31 32.31 0.2K
10:57 32.31 32.31 32.31 32.31 0.3K
10:58 32.31 32.32 32.31 32.32 1.1K
10:59 32.32 32.32 32.32 32.32 0.5K
11:00 32.32 32.32 32.32 32.32 0.5K
11:01 32.32 32.32 32.32 32.32 0.4K
11:02 32.25 32.27 32.24 32.27 3.9K
11:03 32.27 32.27 32.23 32.23 1.9K
11:04 32.23 32.23 32.23 32.23 0.2K
11:05 32.19 32.19 32.19 32.19 0.3K
11:06 32.17 32.17 32.13 32.13 4.4K
11:07 32.13 32.14 32.12 32.12 0.8K
11:08 32.12 32.12 32.12 32.12 0.3K
11:09 32.11 32.11 32.10 32.11 1.5K
11:10 32.11 32.12 32.11 32.11 1.3K
11:11 32.08 32.09 32.08 32.09 3.7K
11:12 32.09 32.09 32.09 32.09 0.5K
11:13 32.04 32.04 32.03 32.03 0.6K
11:14 32.03 32.03 32.03 32.03 0.1K
11:15 32.03 32.03 32.00 32.00 0.2K
11:16 31.99 31.99 31.96 31.96 2.9K
11:17 31.96 32.00 31.96 32.00 1.5K
11:18 32.00 32.00 32.00 32.00 0.1K
11:19 32.00 32.00 31.99 31.99 1.8K
11:20 31.99 31.99 31.99 31.99 0.1K
11:21 31.99 32.01 31.99 32.01 0.5K
11:22 32.01 32.01 32.01 32.01 0.2K
11:23 32.01 32.01 31.93 31.93 1.1K
11:24 31.95 31.96 31.95 31.96 1.8K
11:25 31.96 31.96 31.96 31.96 0.2K
11:26 31.96 31.96 31.96 31.96 0.3K
11:27 31.96 31.96 31.96 31.96 0.8K
11:28 31.94 31.98 31.94 31.98 3.2K
11:29 31.99 31.99 31.99 31.99 1.6K
11:30 31.99 32.02 31.99 32.02 1.8K
11:31 32.04 32.05 32.04 32.05 2.1K
11:32 32.05 32.05 31.99 31.99 0.8K
11:33 31.99 32.02 31.98 31.98 0.9K
11:34 31.98 31.98 31.98 31.98 0.0K
11:35 31.98 31.98 31.98 31.98 0.2K
11:36 31.98 31.98 31.98 31.98 0.5K
11:37 31.90 31.90 31.88 31.89 2.2K
11:38 31.89 31.89 31.89 31.89 0.2K
11:39 31.89 31.89 31.88 31.89 2.5K
11:40 31.89 31.89 31.89 31.89 1.2K
11:41 31.89 31.91 31.89 31.91 0.3K
11:42 31.90 31.90 31.90 31.90 2.2K
11:43 31.90 31.90 31.90 31.90 0.5K
11:44 31.90 31.90 31.88 31.88 1.2K
11:45 31.88 31.88 31.88 31.88 3.1K
11:46 31.88 31.88 31.88 31.88 0.6K
11:47 31.88 31.88 31.86 31.86 0.8K
11:48 31.86 31.86 31.86 31.86 0.1K
11:49 31.87 31.87 31.87 31.87 1.3K
11:50 31.87 31.88 31.87 31.88 0.4K
11:51 31.89 31.89 31.89 31.89 0.6K
11:52 31.89 31.91 31.89 31.91 1.1K
11:53 31.91 31.91 31.91 31.91 0.1K
11:54 31.91 31.92 31.91 31.92 1.3K
11:55 31.92 31.93 31.92 31.93 0.4K
11:56 31.91 31.91 31.91 31.91 26.6K
11:57 31.91 31.91 31.90 31.90 0.5K
11:58 31.90 31.90 31.90 31.90 0.4K
11:59 31.97 31.97 31.97 31.97 3.2K
12:00 31.97 31.97 31.94 31.94 0.8K
12:01 31.94 31.94 31.94 31.94 0.6K
12:02 31.94 31.94 31.94 31.94 0.5K
12:03 31.94 31.94 31.94 31.94 0.2K
12:04 31.94 31.94 31.94 31.94 0.3K
12:05 31.94 31.99 31.94 31.99 0.9K
12:06 31.99 32.00 31.99 32.00 0.8K
12:07 32.00 32.00 31.99 31.99 0.2K
12:08 31.99 31.99 31.97 31.97 0.5K
12:09 31.97 31.97 31.97 31.97 0.6K
12:10 31.97 31.97 31.97 31.97 0.2K
12:11 31.97 31.97 31.97 31.97 0.0K
12:12 31.97 31.97 31.97 31.97 0.3K
12:13 31.97 31.97 31.97 31.97 0.2K
12:14 31.97 31.97 31.97 31.97 0.9K
12:15 31.99 32.02 31.99 32.02 2.3K
12:16 32.02 32.02 32.02 32.02 0.3K
12:17 32.02 32.02 32.02 32.02 0.0K
12:18 32.02 32.02 32.02 32.02 0.0K
12:19 32.02 32.05 32.02 32.05 2.8K
12:20 32.05 32.06 32.05 32.06 0.6K
12:21 32.05 32.05 32.05 32.05 1.0K
12:22 32.05 32.05 32.05 32.05 0.1K
12:23 32.05 32.05 32.05 32.05 0.9K
12:24 32.11 32.11 32.11 32.11 1.3K
12:25 32.11 32.11 32.11 32.11 0.1K
12:26 32.11 32.11 32.11 32.11 0.0K
12:27 32.05 32.05 32.05 32.05 0.6K
12:28 32.05 32.05 32.05 32.05 0.4K
12:29 32.05 32.05 32.03 32.03 1.1K
12:30 32.03 32.03 32.03 32.03 0.2K
12:31 32.03 32.03 32.03 32.03 0.3K
12:32 32.03 32.03 32.03 32.03 0.2K
12:33 32.03 32.03 31.98 31.98 0.2K
12:34 31.98 31.98 31.98 31.98 0.0K
12:35 31.98 31.98 31.98 31.98 0.0K
12:36 31.98 31.99 31.98 31.99 0.7K
12:37 31.99 31.99 31.99 31.99 0.3K
12:38 31.99 31.99 31.99 31.99 0.0K
12:39 31.99 32.01 31.99 31.99 0.2K
12:40 31.99 31.99 31.97 31.97 0.7K
12:41 31.97 31.97 31.97 31.97 0.3K
12:42 31.97 31.97 31.97 31.97 0.0K
12:43 31.97 31.97 31.97 31.97 0.1K
12:44 31.97 31.97 31.97 31.97 0.0K
12:45 31.97 31.97 31.96 31.96 0.3K
12:46 31.96 31.98 31.96 31.98 0.4K
12:47 31.98 32.01 31.98 32.01 1.0K
12:48 32.01 32.01 32.01 32.01 0.0K
12:49 32.01 32.01 32.01 32.01 0.3K
12:50 32.01 32.01 32.00 32.00 0.5K
12:51 32.00 32.00 32.00 32.00 0.4K
12:52 32.00 32.00 32.00 32.00 0.0K
12:53 32.00 32.03 32.00 32.03 0.4K
12:54 32.03 32.03 31.99 31.99 1.3K
12:55 31.99 32.01 31.99 32.01 0.5K
12:56 32.01 32.01 32.01 32.01 0.1K
12:57 32.01 32.01 32.01 32.01 0.0K
12:58 32.01 32.01 32.01 32.01 0.1K
12:59 32.01 32.01 32.01 32.01 0.1K
13:00 32.01 32.01 31.99 31.99 0.3K
13:01 31.99 31.99 31.97 31.98 0.7K
13:02 31.98 31.98 31.98 31.98 0.1K
13:03 31.98 31.98 31.98 31.98 0.1K
13:04 31.98 31.98 31.93 31.93 1.0K
13:05 31.93 31.93 31.93 31.93 0.0K
13:06 31.93 31.93 31.93 31.93 0.4K
13:07 31.93 31.93 31.93 31.93 0.0K
13:08 31.90 31.90 31.90 31.90 0.2K
13:09 31.90 31.90 31.90 31.90 0.2K
13:10 31.90 31.91 31.90 31.91 0.3K
13:11 31.91 31.91 31.91 31.91 0.2K
13:12 31.85 31.85 31.85 31.85 0.6K
13:13 31.89 31.89 31.87 31.87 0.9K
13:14 31.87 31.90 31.87 31.90 2.0K
13:15 31.90 31.92 31.90 31.92 0.6K
13:16 31.92 31.92 31.92 31.92 0.0K
13:17 31.92 31.92 31.92 31.92 0.0K
13:18 31.92 31.92 31.92 31.92 0.1K
13:19 31.92 31.92 31.92 31.92 0.1K
13:20 31.92 31.92 31.92 31.92 0.1K
13:21 31.92 31.94 31.92 31.94 0.4K
13:22 31.94 31.94 31.94 31.94 0.2K
13:23 31.94 31.95 31.92 31.95 3.0K
13:24 31.95 31.95 31.95 31.95 1.7K
13:25 31.95 31.95 31.95 31.95 0.1K
13:26 31.95 31.95 31.95 31.95 0.0K
13:27 31.95 31.95 31.95 31.95 0.2K
13:28 31.95 31.95 31.95 31.95 0.1K
13:29 31.93 31.93 31.93 31.93 1.0K
13:30 31.93 31.93 31.93 31.93 0.0K
13:31 31.93 31.93 31.93 31.93 0.0K
13:32 31.94 31.94 31.94 31.94 1.0K
13:33 31.94 31.94 31.92 31.92 0.9K
13:34 31.92 31.96 31.92 31.96 1.9K
13:35 31.96 31.96 31.96 31.96 0.0K
13:36 31.94 31.94 31.94 31.94 0.2K
13:37 31.94 31.94 31.94 31.94 0.1K
13:38 31.94 31.94 31.94 31.94 0.4K
13:39 31.94 31.99 31.94 31.99 0.9K
13:40 31.99 31.99 31.99 31.99 0.0K
13:41 31.99 31.99 31.99 31.99 0.1K
13:42 31.99 31.99 31.99 31.99 0.2K
13:43 31.99 31.99 31.99 31.99 0.4K
13:44 31.99 31.99 31.98 31.98 0.2K
13:45 31.98 31.98 31.98 31.98 0.3K
13:46 31.98 32.00 31.98 32.00 0.3K
13:47 32.00 32.00 31.98 31.98 0.3K
13:48 31.98 32.02 31.98 32.02 0.8K
13:49 32.02 32.02 32.00 32.00 1.4K
13:50 32.00 32.00 32.00 32.00 0.3K
13:51 32.00 32.00 32.00 32.00 0.1K
13:52 32.00 32.01 32.00 32.01 0.2K
13:53 32.01 32.01 32.01 32.01 0.7K
13:54 32.01 32.01 32.00 32.00 0.3K
13:55 32.00 32.00 32.00 32.00 0.1K
13:56 32.00 32.02 32.00 32.02 0.6K
13:57 32.02 32.02 32.02 32.02 0.2K
13:58 32.02 32.02 32.01 32.01 1.6K
13:59 32.01 32.01 32.00 32.00 0.9K
14:00 32.00 32.00 32.00 32.00 0.1K
14:01 32.00 32.00 32.00 32.00 0.0K
14:02 32.01 32.01 31.99 31.99 0.5K
14:03 31.99 31.99 31.99 31.99 0.3K
14:04 31.99 32.00 31.99 32.00 0.1K
14:05 32.00 32.00 32.00 32.00 0.2K
14:06 32.00 32.00 32.00 32.00 0.1K
14:07 32.00 32.00 32.00 32.00 0.1K
14:08 32.00 32.01 32.00 32.01 0.6K
14:09 32.01 32.01 32.01 32.01 0.4K
14:10 32.01 32.01 32.00 32.00 0.4K
14:11 32.00 32.00 32.00 32.00 0.5K
14:12 32.00 32.00 32.00 32.00 0.8K
14:13 32.00 32.00 32.00 32.00 2.0K
14:14 32.00 32.00 32.00 32.00 0.6K
14:15 32.00 32.01 32.00 32.01 0.5K
14:16 32.01 32.01 32.01 32.01 0.2K
14:17 32.01 32.01 31.98 31.98 4.5K
14:18 31.95 31.97 31.95 31.97 1.7K
14:19 31.95 31.95 31.90 31.90 3.8K
14:20 31.88 31.88 31.88 31.88 0.3K
14:21 31.88 31.88 31.87 31.87 0.2K
14:22 31.90 31.90 31.90 31.90 3.9K
14:23 31.90 31.94 31.90 31.94 19.8K
14:24 31.96 31.97 31.96 31.96 4.5K
14:25 31.96 31.99 31.96 31.99 0.9K
14:26 31.99 32.00 31.99 32.00 0.7K
14:27 32.01 32.01 32.01 32.01 0.7K
14:28 32.01 32.01 32.01 32.01 0.3K
14:29 32.01 32.01 32.01 32.01 0.0K
14:30 32.01 32.01 32.01 32.01 0.1K
14:31 32.01 32.02 32.01 32.02 0.3K
14:32 32.02 32.02 32.02 32.02 0.1K
14:33 32.02 32.03 32.02 32.03 0.7K
14:34 32.03 32.06 32.03 32.04 1.6K
14:35 32.04 32.04 32.04 32.04 0.2K
14:36 32.04 32.04 32.04 32.04 0.7K
14:37 32.04 32.04 32.04 32.04 0.7K
14:38 32.04 32.08 32.04 32.08 1.6K
14:39 32.08 32.08 32.08 32.08 0.0K
14:40 32.08 32.08 32.08 32.08 0.3K
14:41 32.08 32.08 32.08 32.08 0.2K
14:42 32.08 32.08 32.08 32.08 0.3K
14:43 32.08 32.08 32.08 32.08 0.1K
14:44 32.08 32.08 32.08 32.08 0.2K
14:45 32.08 32.08 32.07 32.07 0.3K
14:46 32.07 32.07 32.07 32.07 0.4K
14:47 32.07 32.07 32.07 32.07 0.2K
14:48 32.07 32.09 32.07 32.09 0.8K
14:49 32.09 32.09 32.09 32.09 0.6K
14:50 32.10 32.10 32.10 32.10 1.4K
14:51 32.08 32.09 32.08 32.09 2.4K
14:52 32.09 32.09 32.08 32.08 0.7K
14:53 32.08 32.08 32.07 32.07 0.6K
14:54 32.07 32.07 32.07 32.07 0.4K
14:55 32.08 32.08 32.08 32.08 0.4K
14:56 32.08 32.08 32.08 32.08 0.4K
14:57 32.08 32.08 32.08 32.08 0.4K
14:58 32.08 32.08 32.08 32.08 0.3K
14:59 32.08 32.08 32.08 32.08 0.3K
15:00 32.08 32.08 32.08 32.08 0.3K
15:01 32.08 32.08 32.08 32.08 0.2K
15:02 32.08 32.08 32.08 32.08 0.6K
15:03 32.08 32.09 32.08 32.09 0.9K
15:04 32.09 32.09 32.08 32.08 1.3K
15:05 32.08 32.08 32.06 32.06 1.4K
15:06 32.06 32.06 32.06 32.06 0.6K
15:07 32.06 32.06 32.06 32.06 0.4K
15:08 32.06 32.09 32.06 32.09 0.5K
15:09 32.09 32.09 32.09 32.09 0.4K
15:10 32.09 32.09 32.08 32.09 1.8K
15:11 32.09 32.09 32.09 32.09 0.3K
15:12 32.09 32.09 32.09 32.09 0.2K
15:13 32.11 32.11 32.11 32.11 0.7K
15:14 32.13 32.13 32.12 32.12 0.5K
15:15 32.12 32.13 32.12 32.13 0.6K
15:16 32.13 32.13 32.13 32.13 0.2K
15:17 32.13 32.13 32.13 32.13 0.3K
15:18 32.13 32.13 32.13 32.13 0.4K
15:19 32.13 32.13 32.13 32.13 0.4K
15:20 32.13 32.14 32.12 32.12 0.4K
15:21 32.14 32.14 32.14 32.14 0.4K
15:22 32.14 32.14 32.14 32.14 5.1K
15:23 32.14 32.14 32.14 32.14 3.4K
15:24 32.14 32.14 32.14 32.14 0.7K
15:25 32.14 32.14 32.14 32.14 0.5K
15:26 32.14 32.17 32.14 32.16 3.5K
15:27 32.16 32.19 32.16 32.19 1.9K
15:28 32.19 32.22 32.19 32.22 1.1K
15:29 32.20 32.22 32.20 32.21 1.0K
15:30 32.21 32.21 32.21 32.21 0.7K
15:31 32.21 32.21 32.19 32.21 1.4K
15:32 32.21 32.21 32.17 32.17 2.5K
15:33 32.16 32.16 32.16 32.16 3.2K
15:34 32.16 32.16 32.13 32.13 1.1K
15:35 32.13 32.13 32.12 32.12 1.2K
15:36 32.12 32.13 32.12 32.13 1.1K
15:37 32.14 32.15 32.14 32.15 1.8K
15:38 32.15 32.15 32.15 32.15 0.8K
15:39 32.17 32.18 32.17 32.18 1.3K
15:40 32.18 32.18 32.18 32.18 1.9K
15:41 32.17 32.18 32.17 32.18 1.7K
15:42 32.18 32.18 32.18 32.18 0.8K
15:43 32.18 32.19 32.18 32.19 1.5K
15:44 32.19 32.19 32.16 32.16 2.6K
15:45 32.17 32.17 32.17 32.17 1.1K
15:46 32.17 32.17 32.16 32.16 2.1K
15:47 32.17 32.17 32.17 32.17 1.7K
15:48 32.17 32.17 32.15 32.15 2.3K
15:49 32.15 32.16 32.15 32.15 2.1K
15:50 32.15 32.15 32.12 32.12 3.1K
15:51 32.14 32.16 32.11 32.11 4.3K
15:52 32.11 32.11 32.09 32.09 1.4K
15:53 32.08 32.09 32.08 32.09 12.1K
15:54 32.10 32.10 32.10 32.10 2.3K
15:55 32.11 32.11 32.10 32.10 9.1K
15:56 32.11 32.11 32.09 32.09 9.4K
15:57 32.08 32.08 32.06 32.08 8.8K
15:58 32.09 32.10 32.09 32.09 3.8K
15:59 32.09 32.09 32.07 32.07 9.5K
16:00 32.07 32.07 32.03 32.04 132.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available