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 32.25 31.82 32.25 2.1K
09:32 32.18 32.18 32.18 32.18 0.5K
09:33 32.18 32.18 32.18 32.18 0.2K
09:34 32.18 32.19 32.18 32.19 0.9K
09:35 32.25 32.25 32.25 32.25 0.5K
09:36 32.25 32.25 32.25 32.25 0.0K
09:37 32.25 32.25 32.23 32.23 1.5K
09:38 32.23 32.23 32.23 32.23 0.6K
09:39 32.23 32.23 32.23 32.23 0.0K
09:40 32.23 32.23 32.22 32.22 1.0K
09:41 32.17 32.17 32.17 32.17 0.6K
09:42 32.17 32.17 32.13 32.13 0.4K
09:43 32.13 32.13 32.13 32.13 0.0K
09:44 32.13 32.13 32.13 32.13 0.1K
09:45 32.19 32.19 32.19 32.19 1.0K
09:46 32.19 32.19 32.19 32.19 0.1K
09:47 32.19 32.20 32.19 32.20 0.2K
09:48 32.20 32.20 32.20 32.20 0.0K
09:49 32.20 32.21 32.20 32.21 0.4K
09:50 32.21 32.21 32.21 32.21 0.2K
09:51 32.21 32.21 32.20 32.20 0.2K
09:52 32.19 32.19 32.12 32.16 3.8K
09:53 32.18 32.18 32.18 32.18 0.6K
09:54 32.18 32.18 32.18 32.18 0.0K
09:55 32.12 32.14 32.08 32.14 1.6K
09:56 32.14 32.14 32.14 32.14 0.0K
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 0.0K
10:00 32.14 32.14 32.14 32.14 0.3K
10:01 32.14 32.17 32.14 32.17 0.7K
10:02 32.18 32.18 32.18 32.18 1.0K
10:03 32.20 32.20 32.20 32.20 0.2K
10:04 32.20 32.20 32.20 32.20 0.4K
10:05 32.20 32.20 32.20 32.20 0.1K
10:06 32.20 32.20 32.20 32.20 0.2K
10:07 32.20 32.26 32.20 32.26 2.4K
10:08 32.26 32.26 32.26 32.26 0.3K
10:09 32.26 32.28 32.26 32.28 1.0K
10:10 32.28 32.28 32.28 32.28 0.3K
10:11 32.28 32.28 32.27 32.27 0.6K
10:12 32.27 32.28 32.27 32.28 1.8K
10:13 32.28 32.28 32.27 32.27 3.5K
10:14 32.27 32.27 32.27 32.27 0.9K
10:15 32.27 32.27 32.23 32.23 0.9K
10:16 32.21 32.25 32.21 32.25 0.9K
10:17 32.25 32.25 32.25 32.25 0.1K
10:18 32.25 32.25 32.25 32.25 0.1K
10:19 32.25 32.27 32.25 32.27 0.9K
10:20 32.27 32.27 32.27 32.27 0.1K
10:21 32.27 32.27 32.27 32.27 0.2K
10:22 32.27 32.27 32.23 32.23 0.8K
10:23 32.22 32.22 32.22 32.22 0.2K
10:24 32.22 32.22 32.22 32.22 0.1K
10:25 32.22 32.22 32.21 32.21 0.3K
10:26 32.21 32.21 32.21 32.21 0.3K
10:27 32.21 32.21 32.16 32.16 0.5K
10:28 32.16 32.16 32.16 32.16 0.0K
10:29 32.16 32.17 32.16 32.17 0.2K
10:30 32.17 32.18 32.17 32.18 0.5K
10:31 32.18 32.18 32.14 32.14 0.7K
10:32 32.14 32.14 32.14 32.14 0.1K
10:33 32.12 32.12 32.12 32.12 0.6K
10:34 32.12 32.12 32.12 32.12 0.0K
10:35 32.12 32.12 32.12 32.12 0.0K
10:36 32.12 32.12 32.12 32.12 0.0K
10:37 32.12 32.14 32.12 32.14 0.3K
10:38 32.14 32.14 32.14 32.14 0.2K
10:39 32.14 32.15 32.14 32.15 0.5K
10:40 32.15 32.15 32.11 32.11 1.2K
10:41 32.11 32.11 32.11 32.11 0.0K
10:42 32.11 32.11 32.11 32.11 0.3K
10:43 32.11 32.11 32.11 32.11 0.1K
10:44 32.11 32.11 32.11 32.11 0.0K
10:45 32.11 32.11 32.09 32.09 2.7K
10:46 32.12 32.12 32.12 32.12 5.6K
10:47 32.12 32.17 32.12 32.17 1.3K
10:48 32.18 32.18 32.18 32.18 0.3K
10:49 32.18 32.18 32.18 32.18 0.3K
10:50 32.18 32.18 32.18 32.18 0.4K
10:51 32.18 32.30 32.18 32.30 1.8K
10:52 32.30 32.33 32.30 32.33 0.5K
10:53 32.33 32.33 32.33 32.33 0.5K
10:54 32.33 32.33 32.28 32.28 2.5K
10:55 32.28 32.30 32.28 32.30 0.3K
10:56 32.30 32.30 32.30 32.30 0.3K
10:57 32.30 32.30 32.30 32.30 0.5K
10:58 32.31 32.31 32.31 32.31 0.2K
10:59 32.31 32.31 32.29 32.29 0.6K
11:00 32.29 32.30 32.29 32.30 0.3K
11:01 32.30 32.30 32.24 32.24 1.4K
11:02 32.24 32.24 32.24 32.24 0.2K
11:03 32.24 32.24 32.24 32.24 0.2K
11:04 32.24 32.27 32.24 32.26 0.9K
11:05 32.26 32.26 32.26 32.26 0.0K
11:06 32.26 32.26 32.26 32.26 0.3K
11:07 32.26 32.29 32.26 32.29 0.4K
11:08 32.29 32.30 32.29 32.30 0.7K
11:09 32.30 32.30 32.30 32.30 0.3K
11:10 32.30 32.30 32.26 32.26 1.5K
11:11 32.26 32.26 32.26 32.26 0.3K
11:12 32.26 32.26 32.26 32.26 0.2K
11:13 32.26 32.26 32.26 32.26 0.3K
11:14 32.26 32.26 32.26 32.26 0.0K
11:15 32.26 32.26 32.26 32.26 0.1K
11:16 32.26 32.26 32.26 32.26 0.5K
11:17 32.26 32.26 32.26 32.26 0.3K
11:18 32.24 32.24 32.24 32.24 1.0K
11:19 32.24 32.24 32.24 32.24 0.2K
11:20 32.24 32.24 32.24 32.24 0.1K
11:21 32.24 32.24 32.24 32.24 0.1K
11:22 32.24 32.28 32.24 32.28 0.7K
11:23 32.28 32.28 32.28 32.28 0.3K
11:24 32.28 32.29 32.28 32.29 0.1K
11:25 32.29 32.29 32.29 32.29 0.1K
11:26 32.29 32.29 32.29 32.29 0.0K
11:27 32.29 32.30 32.29 32.30 0.1K
11:28 32.30 32.30 32.30 32.30 0.1K
11:29 32.30 32.30 32.30 32.30 0.3K
11:30 32.27 32.28 32.27 32.28 1.7K
11:31 32.28 32.28 32.28 32.28 0.1K
11:32 32.29 32.29 32.28 32.28 0.6K
11:33 32.29 32.29 32.29 32.29 0.4K
11:34 32.29 32.29 32.29 32.29 0.8K
11:35 32.29 32.29 32.29 32.29 0.1K
11:36 32.29 32.29 32.29 32.29 0.1K
11:37 32.29 32.29 32.29 32.29 0.1K
11:38 32.29 32.29 32.29 32.29 0.1K
11:39 32.30 32.30 32.30 32.30 1.0K
11:40 32.32 32.32 32.32 32.32 1.1K
11:41 32.32 32.32 32.32 32.32 0.8K
11:42 32.32 32.32 32.32 32.32 0.4K
11:43 32.32 32.32 32.32 32.32 0.4K
11:44 32.32 32.32 32.32 32.32 0.3K
11:45 32.32 32.32 32.30 32.30 0.6K
11:46 32.30 32.30 32.30 32.30 0.2K
11:47 32.30 32.30 32.30 32.30 0.2K
11:48 32.30 32.32 32.30 32.32 1.0K
11:49 32.32 32.32 32.32 32.32 0.1K
11:50 32.32 32.33 32.32 32.33 0.5K
11:51 32.33 32.33 32.33 32.33 0.2K
11:52 32.33 32.35 32.33 32.35 0.9K
11:53 32.35 32.35 32.35 32.35 0.2K
11:54 32.35 32.35 32.35 32.35 0.1K
11:55 32.35 32.35 32.34 32.34 1.6K
11:56 32.32 32.32 32.32 32.32 1.0K
11:57 32.32 32.32 32.32 32.32 1.3K
11:58 32.32 32.34 32.32 32.34 0.7K
11:59 32.34 32.35 32.34 32.35 1.3K
12:00 32.35 32.35 32.34 32.34 0.5K
12:01 32.34 32.34 32.34 32.34 0.0K
12:02 32.32 32.33 32.32 32.33 1.0K
12:03 32.33 32.33 32.33 32.33 0.1K
12:04 32.33 32.33 32.33 32.33 0.1K
12:05 32.33 32.34 32.33 32.33 0.3K
12:06 32.34 32.34 32.34 32.34 1.0K
12:07 32.34 32.37 32.34 32.37 0.6K
12:08 32.37 32.37 32.37 32.37 1.1K
12:09 32.37 32.37 32.37 32.37 0.4K
12:10 32.37 32.37 32.37 32.37 0.9K
12:11 32.37 32.37 32.37 32.37 0.0K
12:12 32.37 32.41 32.37 32.41 1.5K
12:13 32.41 32.41 32.41 32.41 0.3K
12:14 32.41 32.41 32.41 32.41 0.3K
12:15 32.41 32.41 32.39 32.39 3.9K
12:16 32.39 32.41 32.39 32.41 0.6K
12:17 32.41 32.42 32.41 32.42 0.6K
12:18 32.41 32.41 32.41 32.41 0.8K
12:19 32.41 32.41 32.41 32.41 0.3K
12:20 32.41 32.41 32.41 32.41 0.2K
12:21 32.41 32.41 32.41 32.41 0.8K
12:22 32.41 32.41 32.41 32.41 0.0K
12:23 32.41 32.41 32.41 32.41 0.2K
12:24 32.41 32.41 32.41 32.41 0.2K
12:25 32.41 32.41 32.41 32.41 0.1K
12:26 32.41 32.41 32.40 32.40 1.3K
12:27 32.40 32.40 32.40 32.40 0.2K
12:28 32.40 32.40 32.40 32.40 1.0K
12:29 32.40 32.40 32.40 32.40 0.1K
12:30 32.40 32.40 32.35 32.35 3.6K
12:31 32.36 32.36 32.36 32.36 0.6K
12:32 32.36 32.36 32.36 32.36 0.1K
12:33 32.36 32.36 32.34 32.34 0.7K
12:34 32.34 32.34 32.34 32.34 0.2K
12:35 32.34 32.34 32.34 32.34 0.2K
12:36 32.34 32.34 32.34 32.34 0.1K
12:37 32.34 32.34 32.34 32.34 0.1K
12:38 32.34 32.34 32.34 32.34 0.1K
12:39 32.35 32.36 32.35 32.36 0.3K
12:40 32.36 32.36 32.36 32.36 0.2K
12:41 32.36 32.36 32.33 32.33 1.7K
12:42 32.33 32.33 32.33 32.33 0.1K
12:43 32.33 32.33 32.32 32.32 1.0K
12:44 32.32 32.32 32.32 32.32 0.2K
12:45 32.32 32.32 32.32 32.32 0.6K
12:46 32.32 32.32 32.32 32.32 0.1K
12:47 32.32 32.34 32.32 32.34 1.1K
12:48 32.34 32.34 32.34 32.34 0.2K
12:49 32.34 32.35 32.34 32.35 0.2K
12:50 32.35 32.35 32.35 32.35 0.2K
12:51 32.35 32.35 32.35 32.35 0.3K
12:52 32.35 32.35 32.35 32.35 0.1K
12:53 32.35 32.35 32.35 32.35 0.0K
12:54 32.35 32.35 32.34 32.34 1.3K
12:55 32.34 32.34 32.34 32.34 0.2K
12:56 32.34 32.34 32.32 32.32 1.3K
12:57 32.32 32.32 32.32 32.32 0.4K
12:58 32.32 32.32 32.32 32.32 0.3K
12:59 32.32 32.32 32.32 32.32 1.4K
13:00 32.32 32.33 32.30 32.30 2.9K
13:01 32.30 32.30 32.28 32.28 0.6K
13:02 32.28 32.28 32.28 32.28 0.1K
13:03 32.28 32.28 32.28 32.28 0.0K
13:04 32.28 32.28 32.28 32.28 0.1K
13:05 32.28 32.28 32.28 32.28 0.0K
13:06 32.28 32.28 32.28 32.28 0.0K
13:07 32.28 32.29 32.28 32.29 0.6K
13:08 32.29 32.29 32.29 32.29 0.2K
13:09 32.29 32.29 32.27 32.27 1.5K
13:10 32.27 32.27 32.27 32.27 0.4K
13:11 32.27 32.27 32.27 32.27 0.1K
13:12 32.27 32.30 32.27 32.30 1.6K
13:13 32.30 32.30 32.30 32.30 0.5K
13:14 32.30 32.30 32.30 32.30 0.1K
13:15 32.30 32.31 32.30 32.31 0.4K
13:16 32.31 32.31 32.31 32.31 0.1K
13:17 32.31 32.31 32.31 32.31 0.0K
13:18 32.31 32.31 32.31 32.31 0.0K
13:19 32.31 32.31 32.31 32.31 0.2K
13:20 32.31 32.31 32.31 32.31 1.3K
13:21 32.29 32.29 32.29 32.29 0.4K
13:22 32.29 32.29 32.29 32.29 0.2K
13:23 32.30 32.30 32.30 32.30 0.1K
13:24 32.30 32.30 32.30 32.30 0.1K
13:25 32.30 32.30 32.30 32.30 0.1K
13:26 32.30 32.30 32.30 32.30 0.5K
13:27 32.32 32.32 32.32 32.32 1.1K
13:28 32.32 32.32 32.32 32.32 0.1K
13:29 32.32 32.32 32.32 32.32 0.2K
13:30 32.32 32.32 32.32 32.32 0.0K
13:31 32.32 32.32 32.32 32.32 0.0K
13:32 32.32 32.32 32.31 32.31 0.8K
13:33 32.31 32.31 32.31 32.31 1.0K
13:34 32.31 32.31 32.31 32.31 0.3K
13:35 32.31 32.31 32.31 32.31 0.1K
13:36 32.31 32.31 32.31 32.31 0.8K
13:37 32.31 32.33 32.31 32.33 1.1K
13:38 32.33 32.36 32.33 32.36 2.6K
13:39 32.36 32.36 32.36 32.36 0.4K
13:40 32.36 32.44 32.36 32.44 4.0K
13:41 32.44 32.44 32.36 32.36 4.6K
13:42 32.32 32.32 32.32 32.32 2.9K
13:43 32.32 32.32 32.32 32.32 1.4K
13:44 32.32 32.32 32.24 32.24 1.8K
13:45 32.24 32.26 32.24 32.26 1.3K
13:46 32.26 32.26 32.23 32.23 0.8K
13:47 32.23 32.23 32.23 32.23 0.2K
13:48 32.23 32.23 32.23 32.23 0.8K
13:49 32.23 32.23 32.23 32.23 0.2K
13:50 32.23 32.34 32.23 32.34 1.0K
13:51 32.31 32.31 32.31 32.31 1.2K
13:52 32.31 32.31 32.31 32.31 0.1K
13:53 32.31 32.31 32.30 32.30 2.5K
13:54 32.30 32.30 32.30 32.30 0.0K
13:55 32.31 32.31 32.31 32.31 0.3K
13:56 32.31 32.31 32.31 32.31 0.6K
13:57 32.31 32.31 32.30 32.30 0.6K
13:58 32.33 32.33 32.33 32.33 0.9K
13:59 32.33 32.39 32.33 32.39 1.7K
14:00 32.39 32.41 32.39 32.41 1.6K
14:01 32.38 32.46 32.38 32.46 2.4K
14:02 32.46 32.46 32.42 32.42 1.3K
14:03 32.42 32.42 32.42 32.42 0.2K
14:04 32.42 32.42 32.42 32.42 0.0K
14:05 32.42 32.42 32.42 32.42 0.0K
14:06 32.42 32.42 32.42 32.42 0.2K
14:07 32.42 32.42 32.42 32.42 0.0K
14:08 32.42 32.42 32.42 32.42 0.1K
14:09 32.42 32.45 32.42 32.45 1.0K
14:10 32.45 32.45 32.42 32.42 1.6K
14:11 32.42 32.42 32.42 32.42 0.3K
14:12 32.42 32.42 32.38 32.39 3.2K
14:13 32.38 32.38 32.38 32.38 1.8K
14:14 32.40 32.40 32.40 32.40 1.1K
14:15 32.40 32.40 32.40 32.40 3.6K
14:16 32.40 32.42 32.40 32.42 0.1K
14:17 32.42 32.46 32.42 32.46 0.7K
14:18 32.46 32.46 32.45 32.45 1.2K
14:19 32.45 32.45 32.45 32.45 0.0K
14:20 32.45 32.45 32.44 32.44 0.2K
14:21 32.44 32.44 32.44 32.44 0.1K
14:22 32.44 32.44 32.44 32.44 0.7K
14:23 32.44 32.50 32.44 32.50 0.4K
14:24 32.50 32.50 32.50 32.50 0.1K
14:25 32.50 32.50 32.50 32.50 1.5K
14:26 32.50 32.50 32.50 32.50 0.2K
14:27 32.49 32.49 32.46 32.46 0.8K
14:28 32.46 32.47 32.46 32.47 1.0K
14:29 32.45 32.45 32.44 32.44 1.3K
14:30 32.44 32.46 32.44 32.46 0.3K
14:31 32.46 32.46 32.45 32.45 0.2K
14:32 32.45 32.46 32.45 32.46 0.7K
14:33 32.43 32.43 32.43 32.43 0.6K
14:34 32.42 32.42 32.42 32.42 0.3K
14:35 32.42 32.44 32.42 32.44 0.3K
14:36 32.44 32.44 32.44 32.44 1.4K
14:37 32.44 32.44 32.44 32.44 0.1K
14:38 32.44 32.48 32.44 32.48 1.2K
14:39 32.48 32.48 32.48 32.48 0.2K
14:40 32.47 32.47 32.47 32.47 0.6K
14:41 32.47 32.47 32.44 32.44 0.8K
14:42 32.44 32.44 32.44 32.44 0.0K
14:43 32.44 32.44 32.41 32.41 1.6K
14:44 32.41 32.41 32.38 32.38 3.0K
14:45 32.38 32.40 32.38 32.40 0.8K
14:46 32.40 32.42 32.40 32.41 1.4K
14:47 32.41 32.41 32.41 32.41 0.4K
14:48 32.41 32.41 32.41 32.41 0.3K
14:49 32.41 32.43 32.41 32.43 0.4K
14:50 32.43 32.43 32.43 32.43 1.0K
14:51 32.43 32.43 32.42 32.42 0.3K
14:52 32.42 32.44 32.42 32.44 0.5K
14:53 32.47 32.47 32.47 32.47 1.4K
14:54 32.45 32.45 32.45 32.45 0.8K
14:55 32.45 32.45 32.45 32.45 1.2K
14:56 32.45 32.45 32.44 32.44 0.7K
14:57 32.44 32.44 32.44 32.44 0.2K
14:58 32.44 32.44 32.42 32.42 1.7K
14:59 32.41 32.41 32.41 32.41 1.2K
15:00 32.41 32.44 32.41 32.44 1.6K
15:01 32.44 32.44 32.44 32.44 0.1K
15:02 32.44 32.44 32.44 32.44 0.5K
15:03 32.44 32.44 32.44 32.44 0.2K
15:04 32.44 32.44 32.44 32.44 0.1K
15:05 32.44 32.44 32.44 32.44 1.1K
15:06 32.44 32.44 32.41 32.41 1.1K
15:07 32.41 32.41 32.41 32.41 0.1K
15:08 32.41 32.41 32.41 32.41 0.4K
15:09 32.41 32.46 32.41 32.46 1.3K
15:10 32.46 32.46 32.46 32.46 0.4K
15:11 32.46 32.46 32.46 32.46 0.3K
15:12 32.41 32.41 32.41 32.41 2.9K
15:13 32.41 32.42 32.41 32.42 1.3K
15:14 32.42 32.42 32.42 32.42 0.2K
15:15 32.42 32.47 32.42 32.47 0.9K
15:16 32.48 32.48 32.48 32.48 0.7K
15:17 32.48 32.48 32.48 32.48 0.5K
15:18 32.48 32.48 32.48 32.48 0.3K
15:19 32.48 32.49 32.48 32.49 0.7K
15:20 32.49 32.53 32.49 32.53 1.8K
15:21 32.53 32.53 32.52 32.52 0.9K
15:22 32.52 32.53 32.52 32.53 0.9K
15:23 32.53 32.53 32.53 32.53 0.6K
15:24 32.53 32.53 32.53 32.53 0.4K
15:25 32.53 32.53 32.53 32.53 0.1K
15:26 32.53 32.53 32.51 32.51 0.5K
15:27 32.51 32.51 32.51 32.51 0.4K
15:28 32.51 32.51 32.51 32.51 0.3K
15:29 32.51 32.53 32.51 32.53 2.2K
15:30 32.53 32.53 32.52 32.52 0.6K
15:31 32.52 32.55 32.52 32.55 1.5K
15:32 32.55 32.55 32.55 32.55 0.6K
15:33 32.55 32.55 32.54 32.54 1.2K
15:34 32.54 32.54 32.54 32.54 0.4K
15:35 32.54 32.55 32.53 32.55 1.5K
15:36 32.55 32.55 32.55 32.55 0.4K
15:37 32.56 32.56 32.56 32.56 0.9K
15:38 32.56 32.56 32.52 32.52 1.7K
15:39 32.52 32.52 32.52 32.52 0.3K
15:40 32.52 32.53 32.52 32.53 1.9K
15:41 32.53 32.53 32.53 32.53 0.5K
15:42 32.53 32.53 32.53 32.53 0.5K
15:43 32.53 32.53 32.53 32.53 1.1K
15:44 32.53 32.53 32.53 32.53 0.5K
15:45 32.53 32.53 32.53 32.53 0.8K
15:46 32.53 32.53 32.53 32.53 0.7K
15:47 32.53 32.53 32.53 32.53 0.5K
15:48 32.53 32.53 32.53 32.53 0.5K
15:49 32.53 32.53 32.53 32.53 0.4K
15:50 32.53 32.56 32.53 32.56 1.1K
15:51 32.57 32.58 32.55 32.57 5.6K
15:52 32.58 32.58 32.52 32.53 6.1K
15:53 32.53 32.56 32.53 32.55 2.1K
15:54 32.55 32.59 32.55 32.59 3.6K
15:55 32.59 32.63 32.59 32.63 3.4K
15:56 32.63 32.67 32.63 32.67 4.0K
15:57 32.68 32.69 32.68 32.68 4.3K
15:58 32.68 32.70 32.68 32.70 4.6K
15:59 32.70 32.70 32.69 32.69 7.4K
16:00 32.70 32.70 32.64 32.65 118.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available