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 32.42 32.42 31.85 32.42 20.5K
09:32 32.42 32.42 32.42 32.42 0.0K
09:33 32.42 32.42 32.42 32.42 0.0K
09:34 32.42 32.42 32.42 32.42 0.0K
09:35 32.42 32.42 32.42 32.42 0.1K
09:36 32.42 32.42 32.39 32.39 2.5K
09:37 32.39 32.39 32.33 32.33 0.4K
09:38 32.33 32.33 32.33 32.33 0.3K
09:39 32.33 32.33 32.33 32.33 0.0K
09:40 32.33 32.33 32.33 32.33 0.2K
09:41 32.33 32.33 32.27 32.27 1.2K
09:42 32.26 32.33 32.26 32.33 0.7K
09:43 32.33 32.33 32.33 32.33 0.1K
09:44 32.33 32.33 32.31 32.31 0.5K
09:45 32.31 32.31 32.31 32.31 0.2K
09:46 32.31 32.31 32.31 32.31 0.1K
09:47 32.31 32.31 32.31 32.31 0.2K
09:48 32.31 32.31 32.27 32.27 0.8K
09:49 32.27 32.28 32.27 32.28 0.3K
09:50 32.28 32.28 32.20 32.20 1.1K
09:51 32.25 32.25 32.21 32.21 0.6K
09:52 32.21 32.21 32.17 32.17 1.5K
09:53 32.09 32.10 32.09 32.10 4.1K
09:54 32.10 32.16 32.10 32.16 1.2K
09:55 32.16 32.16 32.16 32.16 0.0K
09:56 32.16 32.16 32.16 32.16 0.0K
09:57 32.16 32.16 32.16 32.16 0.0K
09:58 32.16 32.16 32.16 32.16 0.1K
09:59 32.14 32.16 32.14 32.16 1.1K
10:00 32.16 32.16 32.16 32.16 0.0K
10:01 32.10 32.11 32.10 32.11 2.1K
10:02 32.09 32.11 32.09 32.11 0.7K
10:03 32.11 32.11 32.11 32.11 0.0K
10:04 32.11 32.11 32.06 32.06 0.6K
10:05 32.06 32.10 32.06 32.10 0.6K
10:06 32.09 32.09 32.09 32.09 0.3K
10:07 32.09 32.10 32.07 32.10 0.6K
10:08 32.10 32.10 32.10 32.10 0.2K
10:09 32.10 32.15 32.10 32.15 0.2K
10:10 32.15 32.15 32.11 32.14 0.7K
10:11 32.14 32.14 32.14 32.14 0.0K
10:12 32.11 32.12 32.07 32.07 0.9K
10:13 32.08 32.09 32.08 32.09 3.7K
10:14 32.08 32.10 32.08 32.10 0.4K
10:15 32.06 32.06 32.06 32.06 1.5K
10:16 32.06 32.06 32.06 32.06 0.0K
10:17 32.11 32.13 32.11 32.13 3.3K
10:18 32.13 32.14 32.13 32.13 0.7K
10:19 32.13 32.13 32.13 32.13 0.2K
10:20 32.13 32.13 32.13 32.13 0.0K
10:21 32.13 32.14 32.13 32.14 1.7K
10:22 32.14 32.14 32.14 32.14 0.3K
10:23 32.14 32.14 32.14 32.14 0.0K
10:24 32.14 32.14 32.14 32.14 0.1K
10:25 32.14 32.14 32.09 32.09 1.2K
10:26 32.09 32.09 32.09 32.09 1.2K
10:27 32.09 32.09 32.04 32.04 1.1K
10:28 31.99 32.03 31.99 32.03 1.1K
10:29 32.03 32.03 32.00 32.00 0.7K
10:30 32.00 32.00 31.95 31.95 1.1K
10:31 31.97 31.98 31.97 31.98 0.9K
10:32 31.98 31.98 31.98 31.98 1.0K
10:33 32.00 32.00 32.00 32.00 0.8K
10:34 32.00 32.00 31.98 31.98 0.5K
10:35 31.98 31.98 31.95 31.95 0.5K
10:36 31.95 31.98 31.95 31.98 0.3K
10:37 31.98 31.98 31.98 31.98 0.3K
10:38 32.02 32.02 32.02 32.02 0.9K
10:39 32.02 32.05 31.95 31.95 0.8K
10:40 31.95 31.95 31.95 31.95 0.0K
10:41 31.95 31.95 31.95 31.95 0.0K
10:42 31.95 31.95 31.95 31.95 0.0K
10:43 31.95 31.95 31.94 31.94 0.4K
10:44 31.93 31.93 31.89 31.89 1.2K
10:45 31.94 31.94 31.94 31.94 1.2K
10:46 31.92 31.92 31.92 31.92 0.1K
10:47 31.92 31.92 31.92 31.92 0.2K
10:48 31.92 31.92 31.89 31.89 1.0K
10:49 31.89 31.89 31.88 31.88 0.7K
10:50 31.88 31.88 31.88 31.88 0.0K
10:51 31.88 31.88 31.88 31.88 0.1K
10:52 31.88 31.88 31.88 31.88 0.4K
10:53 31.88 31.88 31.88 31.88 0.0K
10:54 31.88 31.88 31.88 31.88 0.0K
10:55 31.88 31.88 31.88 31.88 0.2K
10:56 31.88 31.88 31.88 31.88 0.0K
10:57 31.88 31.88 31.87 31.87 0.2K
10:58 31.87 31.90 31.87 31.90 1.1K
10:59 31.90 31.91 31.87 31.87 0.5K
11:00 31.87 31.87 31.82 31.82 1.7K
11:01 31.82 31.85 31.82 31.85 0.6K
11:02 31.85 31.85 31.85 31.85 0.2K
11:03 31.88 31.88 31.88 31.88 0.7K
11:04 31.84 31.84 31.84 31.84 0.3K
11:05 31.85 31.85 31.85 31.85 0.2K
11:06 31.85 31.85 31.85 31.85 0.1K
11:07 31.84 31.84 31.84 31.84 0.5K
11:08 31.86 31.86 31.86 31.86 0.5K
11:09 31.84 31.84 31.84 31.84 0.2K
11:10 31.84 31.84 31.84 31.84 0.4K
11:11 31.84 31.84 31.84 31.84 0.1K
11:12 31.84 31.84 31.84 31.84 0.7K
11:13 31.84 31.84 31.84 31.84 0.3K
11:14 31.92 31.92 31.92 31.92 0.1K
11:15 31.92 31.92 31.92 31.92 0.1K
11:16 31.92 31.92 31.92 31.92 0.0K
11:17 31.92 31.92 31.92 31.92 0.0K
11:18 31.92 31.92 31.83 31.83 0.6K
11:19 31.84 31.84 31.84 31.84 0.3K
11:20 31.84 31.84 31.84 31.84 0.1K
11:21 31.84 31.84 31.84 31.84 1.0K
11:22 31.84 31.84 31.84 31.84 0.2K
11:23 31.84 31.88 31.84 31.88 0.7K
11:24 31.88 31.88 31.88 31.88 0.0K
11:25 31.88 31.88 31.86 31.86 0.3K
11:26 31.86 31.86 31.86 31.86 0.1K
11:27 31.86 31.86 31.86 31.86 0.9K
11:28 31.86 31.89 31.86 31.89 0.2K
11:29 31.89 31.89 31.89 31.89 0.6K
11:30 31.89 31.89 31.89 31.89 0.0K
11:31 31.86 31.86 31.86 31.86 0.2K
11:32 31.86 31.86 31.86 31.86 0.0K
11:33 31.85 31.85 31.84 31.84 0.5K
11:34 31.84 31.84 31.84 31.84 0.1K
11:35 31.84 31.84 31.84 31.84 0.0K
11:36 31.84 31.84 31.84 31.84 0.1K
11:37 31.84 31.87 31.84 31.87 1.0K
11:38 31.87 31.87 31.87 31.87 0.1K
11:39 31.87 31.87 31.87 31.87 0.0K
11:40 31.87 31.87 31.87 31.87 0.0K
11:41 31.87 31.87 31.87 31.87 0.0K
11:42 31.87 31.87 31.84 31.84 0.7K
11:43 31.84 31.84 31.84 31.84 0.4K
11:44 31.84 31.88 31.84 31.88 0.5K
11:45 31.88 31.88 31.88 31.88 0.0K
11:46 31.88 31.88 31.85 31.85 0.3K
11:47 31.85 31.85 31.84 31.85 0.8K
11:48 31.85 31.85 31.85 31.85 0.1K
11:49 31.85 31.85 31.85 31.85 0.0K
11:50 31.84 31.84 31.84 31.84 0.1K
11:51 31.84 31.84 31.84 31.84 0.1K
11:52 31.84 31.86 31.84 31.86 0.7K
11:53 31.86 31.86 31.86 31.86 0.3K
11:54 31.86 31.86 31.86 31.86 0.0K
11:55 31.86 31.86 31.86 31.86 0.1K
11:56 31.86 31.86 31.86 31.86 0.0K
11:57 31.86 31.86 31.86 31.86 0.2K
11:58 31.86 31.86 31.86 31.86 0.3K
11:59 31.86 31.86 31.86 31.86 0.1K
12:00 31.88 31.88 31.88 31.88 0.1K
12:01 31.87 31.87 31.87 31.87 0.2K
12:02 31.88 31.88 31.88 31.88 0.2K
12:03 31.88 31.88 31.87 31.87 0.6K
12:04 31.83 31.83 31.83 31.83 0.8K
12:05 31.83 31.87 31.83 31.87 0.4K
12:06 31.87 31.87 31.87 31.87 0.1K
12:07 31.87 31.87 31.87 31.87 0.0K
12:08 31.86 31.86 31.86 31.86 0.4K
12:09 31.85 31.85 31.85 31.85 0.2K
12:10 31.85 31.85 31.85 31.85 0.1K
12:11 31.85 31.85 31.83 31.83 0.4K
12:12 31.83 31.83 31.82 31.82 0.4K
12:13 31.82 31.83 31.82 31.83 0.8K
12:14 31.83 31.83 31.83 31.83 1.3K
12:15 31.83 31.83 31.83 31.83 0.1K
12:16 31.83 31.83 31.83 31.83 0.3K
12:17 31.83 31.83 31.83 31.83 0.1K
12:18 31.83 31.83 31.82 31.82 0.1K
12:19 31.82 31.83 31.82 31.83 0.6K
12:20 31.83 31.83 31.83 31.83 0.1K
12:21 31.84 31.84 31.84 31.84 0.3K
12:22 31.84 31.84 31.84 31.84 0.0K
12:23 31.84 31.84 31.83 31.83 0.3K
12:24 31.83 31.83 31.82 31.82 0.4K
12:25 31.82 31.82 31.81 31.81 0.9K
12:26 31.81 31.81 31.81 31.81 0.0K
12:27 31.81 31.81 31.81 31.81 0.0K
12:28 31.81 31.81 31.81 31.81 0.0K
12:29 31.81 31.81 31.79 31.79 1.4K
12:30 31.79 31.79 31.79 31.79 0.0K
12:31 31.79 31.79 31.79 31.79 0.0K
12:32 31.79 31.79 31.79 31.79 0.5K
12:33 31.79 31.79 31.78 31.78 0.4K
12:34 31.78 31.78 31.77 31.77 0.7K
12:35 31.77 31.78 31.77 31.78 2.0K
12:36 31.78 31.78 31.78 31.78 0.2K
12:37 31.78 31.78 31.78 31.78 0.0K
12:38 31.78 31.78 31.75 31.75 0.6K
12:39 31.75 31.75 31.75 31.75 0.0K
12:40 31.75 31.75 31.73 31.73 0.4K
12:41 31.73 31.74 31.73 31.74 1.1K
12:42 31.74 31.74 31.74 31.74 0.0K
12:43 31.74 31.74 31.74 31.74 0.4K
12:44 31.74 31.74 31.74 31.74 0.8K
12:45 31.74 31.74 31.74 31.74 0.0K
12:46 31.74 31.74 31.74 31.74 0.5K
12:47 31.74 31.74 31.74 31.74 0.1K
12:48 31.74 31.74 31.74 31.74 0.3K
12:49 31.74 31.74 31.67 31.67 0.4K
12:50 31.67 31.72 31.67 31.70 0.4K
12:51 31.68 31.68 31.68 31.68 0.3K
12:52 31.68 31.68 31.68 31.68 0.0K
12:53 31.68 31.72 31.68 31.68 0.7K
12:54 31.68 31.68 31.68 31.68 0.1K
12:55 31.69 31.71 31.68 31.70 1.8K
12:56 31.70 31.71 31.69 31.69 2.2K
12:57 31.69 31.69 31.68 31.68 1.7K
12:58 31.68 31.69 31.68 31.69 0.6K
12:59 31.69 31.69 31.69 31.69 0.1K
13:00 31.69 31.69 31.69 31.69 0.0K
13:01 31.69 31.69 31.68 31.68 0.5K
13:02 31.68 31.68 31.68 31.68 0.2K
13:03 31.68 31.68 31.63 31.63 0.1K
13:04 31.59 31.59 31.56 31.56 0.4K
13:05 31.55 31.55 31.53 31.53 0.3K
13:06 31.53 31.53 31.52 31.52 0.8K
13:07 31.52 31.52 31.50 31.50 2.2K
13:08 31.50 31.50 31.50 31.50 0.1K
13:09 31.50 31.53 31.50 31.53 1.5K
13:10 31.53 31.53 31.53 31.53 0.1K
13:11 31.53 31.53 31.53 31.53 0.0K
13:12 31.53 31.53 31.53 31.53 0.2K
13:13 31.53 31.53 31.46 31.46 0.7K
13:14 31.46 31.46 31.46 31.46 1.6K
13:15 31.46 31.47 31.46 31.47 1.0K
13:16 31.47 31.55 31.47 31.52 1.6K
13:17 31.53 31.55 31.53 31.55 1.8K
13:18 31.55 31.55 31.55 31.55 0.1K
13:19 31.55 31.56 31.55 31.56 0.3K
13:20 31.56 31.56 31.54 31.54 1.4K
13:21 31.54 31.54 31.52 31.52 0.7K
13:22 31.54 31.54 31.54 31.54 0.5K
13:23 31.54 31.54 31.50 31.50 0.5K
13:24 31.50 31.50 31.50 31.50 0.0K
13:25 31.50 31.50 31.50 31.50 0.6K
13:26 31.50 31.50 31.50 31.50 0.2K
13:27 31.50 31.50 31.50 31.50 0.1K
13:28 31.50 31.50 31.50 31.50 0.1K
13:29 31.50 31.50 31.50 31.50 0.3K
13:30 31.50 31.50 31.46 31.46 1.2K
13:31 31.42 31.42 31.42 31.42 1.2K
13:32 31.42 31.44 31.42 31.44 1.6K
13:33 31.44 31.44 31.44 31.44 0.1K
13:34 31.44 31.44 31.44 31.44 0.4K
13:35 31.44 31.44 31.44 31.44 0.7K
13:36 31.44 31.49 31.44 31.46 1.0K
13:37 31.46 31.46 31.46 31.46 0.2K
13:38 31.46 31.46 31.46 31.46 0.1K
13:39 31.51 31.51 31.46 31.46 1.8K
13:40 31.46 31.46 31.46 31.46 0.0K
13:41 31.46 31.46 31.46 31.46 0.2K
13:42 31.46 31.46 31.46 31.46 0.6K
13:43 31.46 31.46 31.41 31.41 0.9K
13:44 31.41 31.41 31.41 31.41 0.2K
13:45 31.41 31.43 31.41 31.43 0.3K
13:46 31.43 31.43 31.38 31.38 0.7K
13:47 31.42 31.42 31.42 31.42 0.6K
13:48 31.42 31.42 31.42 31.42 0.4K
13:49 31.42 31.43 31.42 31.43 0.5K
13:50 31.43 31.43 31.40 31.40 0.5K
13:51 31.40 31.40 31.40 31.40 0.0K
13:52 31.40 31.40 31.40 31.40 0.7K
13:53 31.40 31.43 31.40 31.42 0.8K
13:54 31.42 31.42 31.38 31.38 0.4K
13:55 31.38 31.38 31.38 31.38 0.1K
13:56 31.38 31.38 31.38 31.38 0.5K
13:57 31.38 31.38 31.35 31.35 0.5K
13:58 31.35 31.36 31.35 31.36 0.1K
13:59 31.36 31.36 31.36 31.36 0.1K
14:00 31.36 31.36 31.36 31.36 0.5K
14:01 31.36 31.36 31.35 31.35 0.5K
14:02 31.35 31.35 31.35 31.35 0.0K
14:03 31.33 31.33 31.33 31.33 0.3K
14:04 31.32 31.34 31.32 31.34 0.8K
14:05 31.34 31.35 31.34 31.35 0.5K
14:06 31.35 31.35 31.35 31.35 0.1K
14:07 31.35 31.35 31.35 31.35 0.3K
14:08 31.35 31.35 31.35 31.35 0.1K
14:09 31.35 31.35 31.31 31.33 1.4K
14:10 31.33 31.33 31.33 31.33 0.8K
14:11 31.37 31.37 31.37 31.37 0.3K
14:12 31.39 31.39 31.39 31.39 0.7K
14:13 31.39 31.39 31.39 31.39 0.0K
14:14 31.36 31.36 31.36 31.36 1.0K
14:15 31.40 31.45 31.40 31.45 1.3K
14:16 31.45 31.45 31.37 31.37 0.6K
14:17 31.35 31.35 31.35 31.35 0.3K
14:18 31.35 31.35 31.35 31.35 0.0K
14:19 31.35 31.35 31.35 31.35 0.0K
14:20 31.35 31.35 31.35 31.35 0.8K
14:21 31.35 31.35 31.25 31.25 0.8K
14:22 31.25 31.25 31.25 31.25 0.3K
14:23 31.25 31.25 31.18 31.19 0.9K
14:24 31.20 31.20 31.14 31.14 0.5K
14:25 31.24 31.24 31.18 31.18 6.2K
14:26 31.18 31.18 31.18 31.18 0.1K
14:27 31.18 31.18 31.16 31.16 2.3K
14:28 31.14 31.14 31.12 31.12 3.7K
14:29 31.12 31.12 31.12 31.12 0.6K
14:30 31.12 31.15 31.12 31.15 1.2K
14:31 31.18 31.18 31.14 31.14 2.4K
14:32 31.14 31.14 31.14 31.14 0.5K
14:33 31.14 31.14 31.14 31.14 1.0K
14:34 31.14 31.20 31.14 31.20 0.9K
14:35 31.16 31.16 31.12 31.12 4.8K
14:36 31.12 31.12 31.12 31.12 0.4K
14:37 31.12 31.12 31.12 31.12 0.6K
14:38 31.12 31.12 31.11 31.11 1.2K
14:39 31.11 31.11 31.11 31.11 0.9K
14:40 31.11 31.13 31.11 31.13 0.6K
14:41 31.13 31.13 31.08 31.08 4.6K
14:42 31.10 31.10 31.10 31.10 1.2K
14:43 31.10 31.10 31.10 31.10 0.0K
14:44 31.10 31.10 31.10 31.10 0.6K
14:45 31.10 31.18 31.10 31.18 1.4K
14:46 31.14 31.14 31.12 31.12 3.4K
14:47 31.13 31.13 31.13 31.13 0.3K
14:48 31.13 31.13 31.12 31.12 0.6K
14:49 31.12 31.12 31.09 31.09 3.5K
14:50 31.14 31.14 31.13 31.13 1.6K
14:51 31.13 31.16 31.13 31.16 0.9K
14:52 31.16 31.16 31.16 31.16 0.1K
14:53 31.18 31.21 31.18 31.21 0.9K
14:54 31.21 31.21 31.19 31.19 0.5K
14:55 31.19 31.19 31.19 31.19 0.2K
14:56 31.19 31.22 31.19 31.22 0.4K
14:57 31.22 31.27 31.22 31.25 2.3K
14:58 31.25 31.25 31.25 31.25 0.0K
14:59 31.25 31.25 31.25 31.25 0.3K
15:00 31.25 31.25 31.20 31.20 0.5K
15:01 31.19 31.19 31.15 31.16 1.9K
15:02 31.16 31.16 31.16 31.16 0.7K
15:03 31.16 31.16 31.10 31.10 4.6K
15:04 31.10 31.13 31.10 31.13 0.8K
15:05 31.13 31.13 31.13 31.13 0.1K
15:06 31.16 31.16 31.16 31.16 0.9K
15:07 31.16 31.16 31.16 31.16 0.0K
15:08 31.16 31.16 31.16 31.16 0.1K
15:09 31.16 31.16 31.16 31.16 0.3K
15:10 31.16 31.19 31.16 31.19 0.6K
15:11 31.19 31.19 31.18 31.18 0.8K
15:12 31.18 31.18 31.15 31.15 0.2K
15:13 31.15 31.15 31.15 31.15 0.0K
15:14 31.15 31.15 31.13 31.13 0.8K
15:15 31.13 31.13 31.13 31.13 1.0K
15:16 31.14 31.14 31.14 31.14 1.4K
15:17 31.14 31.14 31.14 31.14 0.7K
15:18 31.14 31.14 31.12 31.12 0.5K
15:19 31.12 31.12 31.08 31.10 1.0K
15:20 31.10 31.12 31.09 31.12 0.9K
15:21 31.11 31.11 31.10 31.10 1.3K
15:22 31.10 31.10 31.10 31.10 0.4K
15:23 31.11 31.14 31.11 31.14 1.2K
15:24 31.14 31.18 31.14 31.17 2.0K
15:25 31.17 31.21 31.17 31.21 0.7K
15:26 31.21 31.23 31.21 31.23 0.3K
15:27 31.21 31.25 31.21 31.25 1.6K
15:28 31.25 31.25 31.25 31.25 0.1K
15:29 31.25 31.25 31.25 31.25 0.1K
15:30 31.25 31.25 31.20 31.20 0.9K
15:31 31.21 31.25 31.21 31.25 2.4K
15:32 31.24 31.26 31.24 31.26 0.9K
15:33 31.26 31.26 31.23 31.23 0.3K
15:34 31.23 31.26 31.23 31.25 0.6K
15:35 31.25 31.25 31.25 31.25 0.9K
15:36 31.25 31.27 31.25 31.27 0.9K
15:37 31.27 31.27 31.22 31.22 2.2K
15:38 31.23 31.23 31.23 31.23 0.9K
15:39 31.23 31.23 31.23 31.23 0.2K
15:40 31.23 31.23 31.21 31.21 1.2K
15:41 31.21 31.21 31.21 31.21 0.1K
15:42 31.21 31.22 31.21 31.21 1.8K
15:43 31.20 31.20 31.17 31.18 2.1K
15:44 31.18 31.21 31.18 31.21 2.0K
15:45 31.21 31.21 31.19 31.19 0.5K
15:46 31.19 31.19 31.19 31.19 0.5K
15:47 31.19 31.20 31.19 31.19 2.7K
15:48 31.19 31.19 31.19 31.19 0.5K
15:49 31.19 31.21 31.19 31.21 1.9K
15:50 31.20 31.21 31.19 31.19 2.1K
15:51 31.19 31.22 31.19 31.22 5.6K
15:52 31.22 31.22 31.17 31.20 1.1K
15:53 31.20 31.20 31.17 31.17 2.8K
15:54 31.17 31.17 31.15 31.15 1.8K
15:55 31.14 31.14 31.14 31.14 2.7K
15:56 31.14 31.15 31.13 31.13 3.2K
15:57 31.10 31.11 31.09 31.09 5.8K
15:58 31.08 31.08 31.05 31.06 5.8K
15:59 31.08 31.09 31.08 31.08 7.2K
16:00 31.10 31.14 31.08 31.09 155.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available