First Interstate BancSystem

FIBK
🏛️ usa →
31.89
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 30.74 30.78 30.61 30.61 6.5K
09:32 30.61 30.61 30.61 30.61 0.0K
09:33 30.53 30.53 30.53 30.53 4.8K
09:34 30.53 30.53 30.53 30.53 0.3K
09:35 30.62 30.62 30.62 30.62 0.3K
09:36 30.62 30.62 30.62 30.62 0.1K
09:37 30.62 30.76 30.62 30.76 1.8K
09:38 30.76 30.76 30.76 30.76 0.5K
09:39 30.76 30.76 30.74 30.74 0.2K
09:40 30.77 30.77 30.77 30.77 0.1K
09:41 30.70 30.70 30.70 30.70 0.2K
09:42 30.70 30.78 30.70 30.78 1.0K
09:43 30.74 30.74 30.74 30.74 1.6K
09:44 30.74 30.77 30.74 30.74 1.5K
09:45 30.78 30.80 30.78 30.80 1.0K
09:46 30.80 30.80 30.80 30.80 0.1K
09:47 30.80 30.80 30.79 30.79 0.4K
09:48 30.79 30.79 30.79 30.79 0.6K
09:49 30.79 30.79 30.79 30.79 0.1K
09:50 30.79 30.79 30.79 30.79 0.0K
09:51 30.79 30.79 30.79 30.79 0.3K
09:52 30.79 30.79 30.79 30.79 0.1K
09:53 30.78 30.78 30.78 30.78 0.3K
09:54 30.78 30.78 30.78 30.78 0.3K
09:55 30.78 30.78 30.78 30.78 0.0K
09:56 30.81 30.81 30.81 30.81 0.7K
09:57 30.81 30.81 30.81 30.81 0.0K
09:58 30.81 30.81 30.81 30.81 0.0K
09:59 30.81 30.81 30.81 30.81 0.2K
10:00 30.80 30.84 30.80 30.84 1.6K
10:01 30.85 30.87 30.85 30.87 2.2K
10:02 30.92 30.93 30.92 30.93 1.4K
10:03 30.93 30.93 30.93 30.93 0.1K
10:04 30.93 30.93 30.93 30.93 0.0K
10:05 30.93 30.93 30.93 30.93 0.0K
10:06 30.93 30.93 30.91 30.91 1.0K
10:07 30.91 30.97 30.91 30.97 0.7K
10:08 30.97 30.97 30.97 30.97 0.0K
10:09 30.98 30.98 30.98 30.98 0.5K
10:10 30.98 31.05 30.98 31.05 2.5K
10:11 31.07 31.07 31.05 31.05 2.0K
10:12 31.05 31.05 31.05 31.05 0.1K
10:13 31.05 31.05 31.05 31.05 0.0K
10:14 31.05 31.05 31.03 31.03 0.5K
10:15 31.03 31.06 31.03 31.06 0.5K
10:16 31.06 31.06 31.05 31.05 0.6K
10:17 31.02 31.02 30.99 30.99 1.6K
10:18 30.99 30.99 30.98 30.98 0.3K
10:19 30.98 30.98 30.98 30.98 0.0K
10:20 30.98 30.98 30.98 30.98 0.1K
10:21 30.98 30.98 30.96 30.96 0.2K
10:22 30.96 30.99 30.96 30.99 0.9K
10:23 30.99 30.99 30.99 30.99 0.2K
10:24 31.00 31.00 30.99 30.99 0.7K
10:25 30.99 30.99 30.97 30.97 1.1K
10:26 30.97 30.97 30.95 30.95 0.4K
10:27 30.95 30.95 30.95 30.95 0.1K
10:28 30.95 31.00 30.95 31.00 0.2K
10:29 31.00 31.00 30.97 30.97 1.1K
10:30 30.97 30.97 30.97 30.97 0.1K
10:31 30.97 30.97 30.97 30.97 0.2K
10:32 30.97 30.97 30.97 30.97 0.0K
10:33 30.97 30.97 30.97 30.97 0.0K
10:34 31.02 31.02 31.02 31.02 0.8K
10:35 31.02 31.02 31.02 31.02 0.1K
10:36 31.02 31.02 31.02 31.02 0.3K
10:37 31.07 31.07 31.04 31.04 0.7K
10:38 31.04 31.04 31.04 31.04 0.0K
10:39 31.04 31.05 31.04 31.05 0.2K
10:40 31.05 31.05 31.04 31.04 0.3K
10:41 31.04 31.04 31.04 31.04 0.0K
10:42 31.04 31.04 31.04 31.04 0.0K
10:43 31.04 31.04 31.04 31.04 0.0K
10:44 31.05 31.05 31.04 31.04 0.7K
10:45 31.04 31.04 31.04 31.04 0.0K
10:46 31.04 31.04 31.04 31.04 0.0K
10:47 31.04 31.04 31.04 31.04 0.0K
10:48 31.04 31.04 31.04 31.04 0.0K
10:49 31.04 31.04 31.04 31.04 0.0K
10:50 31.04 31.05 31.04 31.05 0.2K
10:51 31.05 31.05 31.05 31.05 0.6K
10:52 31.05 31.08 31.05 31.08 0.5K
10:53 31.08 31.08 31.07 31.07 0.3K
10:54 31.06 31.06 31.06 31.06 0.5K
10:55 31.06 31.06 31.06 31.06 0.2K
10:56 31.06 31.06 31.06 31.06 0.2K
10:57 31.06 31.06 31.06 31.06 0.2K
10:58 31.06 31.06 31.06 31.06 0.2K
10:59 31.06 31.06 31.06 31.06 0.0K
11:00 31.06 31.08 31.06 31.08 0.3K
11:01 31.08 31.08 31.08 31.08 0.3K
11:02 31.08 31.08 31.08 31.08 0.2K
11:03 31.06 31.06 31.06 31.06 0.4K
11:04 31.06 31.06 31.06 31.06 0.0K
11:05 31.06 31.06 31.06 31.06 0.0K
11:06 31.05 31.06 31.05 31.06 0.4K
11:07 31.08 31.09 31.08 31.08 1.4K
11:08 31.08 31.08 31.08 31.08 0.5K
11:09 31.08 31.08 31.07 31.07 0.4K
11:10 31.07 31.07 31.07 31.07 0.5K
11:11 31.06 31.06 31.06 31.06 0.4K
11:12 31.06 31.06 31.06 31.06 0.0K
11:13 31.06 31.06 31.06 31.06 0.0K
11:14 31.06 31.06 31.05 31.05 0.8K
11:15 31.05 31.05 31.05 31.05 0.2K
11:16 31.05 31.05 31.03 31.03 0.6K
11:17 31.03 31.03 31.03 31.03 0.3K
11:18 31.03 31.03 31.03 31.03 0.0K
11:19 31.03 31.03 30.98 30.98 0.2K
11:20 30.98 30.98 30.98 30.98 0.0K
11:21 30.98 30.99 30.98 30.99 0.3K
11:22 30.99 31.02 30.99 31.02 1.1K
11:23 31.02 31.02 31.02 31.02 0.1K
11:24 31.02 31.02 31.02 31.02 0.1K
11:25 31.02 31.02 30.97 30.97 0.5K
11:26 30.97 30.97 30.97 30.97 0.2K
11:27 30.97 30.97 30.97 30.97 0.0K
11:28 30.97 30.98 30.97 30.98 0.3K
11:29 30.98 30.98 30.95 30.95 0.5K
11:30 30.95 30.95 30.92 30.92 0.4K
11:31 30.92 30.92 30.91 30.91 0.5K
11:32 30.93 30.95 30.93 30.95 0.9K
11:33 30.95 30.95 30.95 30.95 0.0K
11:34 30.96 30.96 30.96 30.96 0.2K
11:35 30.96 30.96 30.96 30.96 0.1K
11:36 30.96 30.96 30.96 30.96 0.1K
11:37 30.96 30.96 30.96 30.96 0.5K
11:38 31.00 31.00 30.98 30.98 0.8K
11:39 30.98 30.98 30.98 30.98 0.1K
11:40 30.96 30.96 30.96 30.96 0.3K
11:41 30.96 30.96 30.96 30.96 0.0K
11:42 30.96 30.96 30.96 30.96 0.1K
11:43 30.95 30.95 30.95 30.95 0.4K
11:44 30.95 30.96 30.95 30.95 0.7K
11:45 30.95 30.98 30.95 30.95 0.5K
11:46 30.95 30.97 30.95 30.97 0.7K
11:47 30.97 30.97 30.97 30.97 0.0K
11:48 30.97 30.97 30.95 30.95 0.4K
11:49 30.95 30.95 30.95 30.95 0.3K
11:50 30.95 30.95 30.95 30.95 0.0K
11:51 30.95 30.97 30.95 30.95 0.4K
11:52 30.95 30.95 30.95 30.95 0.1K
11:53 30.95 30.95 30.95 30.95 0.1K
11:54 30.95 30.96 30.95 30.96 0.8K
11:55 30.96 30.96 30.96 30.96 0.0K
11:56 30.96 30.98 30.96 30.98 0.2K
11:57 30.98 30.98 30.97 30.97 0.3K
11:58 30.97 30.97 30.97 30.97 1.3K
11:59 30.97 30.97 30.97 30.97 0.6K
12:00 30.97 30.97 30.94 30.94 0.4K
12:01 30.94 30.94 30.94 30.94 0.0K
12:02 30.94 30.94 30.94 30.94 0.1K
12:03 30.94 30.95 30.94 30.95 0.2K
12:04 30.95 30.95 30.93 30.93 0.6K
12:05 30.93 30.93 30.93 30.93 0.2K
12:06 30.93 30.93 30.91 30.91 1.7K
12:07 30.92 30.92 30.92 30.92 0.7K
12:08 30.92 30.92 30.92 30.92 0.1K
12:09 30.92 30.92 30.90 30.90 3.9K
12:10 30.90 30.90 30.90 30.90 0.0K
12:11 30.90 30.91 30.90 30.91 3.2K
12:12 30.90 30.90 30.90 30.90 0.3K
12:13 30.90 30.90 30.89 30.89 0.5K
12:14 30.88 30.88 30.88 30.88 1.0K
12:15 30.88 30.88 30.88 30.88 0.0K
12:16 30.88 30.88 30.84 30.84 0.5K
12:17 30.84 30.85 30.84 30.85 0.7K
12:18 30.83 30.83 30.83 30.83 3.1K
12:19 30.83 30.83 30.83 30.83 0.8K
12:20 30.83 30.83 30.83 30.83 3.1K
12:21 30.83 30.83 30.83 30.83 0.3K
12:22 30.83 30.83 30.83 30.83 0.3K
12:23 30.83 30.83 30.83 30.83 0.2K
12:24 30.83 30.83 30.79 30.79 1.3K
12:25 30.79 30.80 30.79 30.80 2.5K
12:26 30.80 30.80 30.80 30.80 0.2K
12:27 30.80 30.80 30.80 30.80 0.2K
12:28 30.80 30.80 30.78 30.78 7.6K
12:29 30.77 30.78 30.77 30.77 1.8K
12:30 30.77 30.77 30.77 30.77 0.0K
12:31 30.77 30.78 30.76 30.76 0.9K
12:32 30.76 30.76 30.74 30.74 0.5K
12:33 30.74 30.74 30.74 30.74 0.8K
12:34 30.75 30.76 30.75 30.76 2.4K
12:35 30.76 30.76 30.74 30.74 0.5K
12:36 30.74 30.74 30.73 30.73 0.6K
12:37 30.73 30.73 30.73 30.73 1.3K
12:38 30.73 30.75 30.72 30.75 2.8K
12:39 30.75 30.75 30.75 30.75 0.3K
12:40 30.75 30.75 30.73 30.73 0.6K
12:41 30.73 30.77 30.73 30.77 3.3K
12:42 30.77 30.81 30.77 30.81 0.7K
12:43 30.83 30.83 30.82 30.82 1.2K
12:44 30.81 30.81 30.81 30.81 0.6K
12:45 30.80 30.80 30.73 30.73 1.5K
12:46 30.73 30.73 30.72 30.72 0.4K
12:47 30.73 30.73 30.70 30.70 1.1K
12:48 30.70 30.70 30.65 30.65 0.6K
12:49 30.65 30.68 30.65 30.68 1.0K
12:50 30.68 30.68 30.68 30.68 0.0K
12:51 30.68 30.68 30.62 30.62 0.5K
12:52 30.62 30.70 30.62 30.70 3.5K
12:53 30.70 30.74 30.70 30.74 1.0K
12:54 30.74 30.75 30.73 30.75 0.9K
12:55 30.75 30.75 30.72 30.72 1.0K
12:56 30.72 30.72 30.71 30.71 0.3K
12:57 30.71 30.71 30.68 30.68 0.9K
12:58 30.68 30.68 30.66 30.66 0.5K
12:59 30.66 30.66 30.62 30.62 0.6K
13:00 30.62 30.62 30.62 30.62 0.0K
13:01 30.58 30.62 30.58 30.62 0.9K
13:02 30.62 30.63 30.62 30.63 0.2K
13:03 30.63 30.67 30.63 30.64 1.4K
13:04 30.61 30.63 30.61 30.63 0.5K
13:05 30.63 30.63 30.63 30.63 0.4K
13:06 30.63 30.63 30.60 30.60 0.4K
13:07 30.60 30.60 30.59 30.59 0.4K
13:08 30.60 30.60 30.60 30.60 0.9K
13:09 30.60 30.60 30.56 30.56 0.3K
13:10 30.56 30.56 30.54 30.54 1.4K
13:11 30.54 30.58 30.54 30.58 1.6K
13:12 30.58 30.59 30.57 30.59 3.1K
13:13 30.61 30.61 30.61 30.61 0.7K
13:14 30.61 30.62 30.61 30.62 0.4K
13:15 30.62 30.62 30.60 30.60 0.2K
13:16 30.63 30.63 30.63 30.63 0.2K
13:17 30.64 30.64 30.59 30.59 7.8K
13:18 30.55 30.56 30.55 30.56 1.8K
13:19 30.56 30.56 30.56 30.56 0.0K
13:20 30.51 30.51 30.47 30.47 0.6K
13:21 30.47 30.48 30.47 30.48 0.5K
13:22 30.44 30.44 30.44 30.44 0.9K
13:23 30.44 30.48 30.44 30.48 0.8K
13:24 30.48 30.50 30.48 30.48 0.6K
13:25 30.48 30.48 30.42 30.42 0.4K
13:26 30.45 30.45 30.45 30.45 0.4K
13:27 30.46 30.46 30.46 30.46 0.8K
13:28 30.46 30.49 30.46 30.49 1.0K
13:29 30.49 30.49 30.49 30.49 0.5K
13:30 30.50 30.52 30.50 30.52 1.4K
13:31 30.52 30.56 30.52 30.56 1.7K
13:32 30.56 30.56 30.51 30.51 0.4K
13:33 30.51 30.54 30.51 30.52 0.5K
13:34 30.52 30.52 30.52 30.52 0.2K
13:35 30.52 30.54 30.52 30.54 1.3K
13:36 30.56 30.57 30.56 30.57 0.9K
13:37 30.58 30.58 30.58 30.58 1.2K
13:38 30.59 30.61 30.58 30.61 1.0K
13:39 30.61 30.61 30.61 30.61 0.2K
13:40 30.61 30.64 30.61 30.64 0.7K
13:41 30.64 30.65 30.61 30.61 2.7K
13:42 30.61 30.61 30.60 30.60 1.0K
13:43 30.60 30.60 30.60 30.60 0.6K
13:44 30.60 30.60 30.56 30.56 0.5K
13:45 30.57 30.62 30.57 30.62 1.8K
13:46 30.62 30.62 30.60 30.60 0.2K
13:47 30.60 30.60 30.60 30.60 0.1K
13:48 30.62 30.62 30.62 30.62 0.4K
13:49 30.62 30.62 30.59 30.59 0.5K
13:50 30.59 30.59 30.59 30.59 0.7K
13:51 30.59 30.59 30.59 30.59 0.5K
13:52 30.59 30.59 30.59 30.59 0.7K
13:53 30.59 30.59 30.59 30.59 0.1K
13:54 30.59 30.59 30.59 30.59 0.1K
13:55 30.59 30.59 30.59 30.59 0.7K
13:56 30.59 30.59 30.57 30.57 1.2K
13:57 30.57 30.58 30.54 30.54 2.4K
13:58 30.54 30.54 30.54 30.54 1.5K
13:59 30.54 30.54 30.48 30.48 1.0K
14:00 30.48 30.48 30.45 30.45 1.2K
14:01 30.45 30.47 30.45 30.47 1.3K
14:02 30.47 30.47 30.47 30.47 1.1K
14:03 30.47 30.47 30.47 30.47 0.3K
14:04 30.45 30.45 30.45 30.45 0.7K
14:05 30.45 30.45 30.44 30.44 0.7K
14:06 30.44 30.46 30.44 30.46 0.9K
14:07 30.46 30.46 30.46 30.46 0.8K
14:08 30.46 30.46 30.46 30.46 0.2K
14:09 30.46 30.47 30.46 30.47 0.7K
14:10 30.45 30.45 30.45 30.45 0.8K
14:11 30.45 30.45 30.45 30.45 0.6K
14:12 30.45 30.46 30.45 30.46 0.7K
14:13 30.46 30.46 30.46 30.46 0.0K
14:14 30.46 30.46 30.46 30.46 0.0K
14:15 30.46 30.47 30.46 30.47 0.9K
14:16 30.48 30.48 30.48 30.48 1.4K
14:17 30.48 30.48 30.47 30.47 0.7K
14:18 30.48 30.48 30.48 30.48 0.7K
14:19 30.48 30.49 30.48 30.49 0.5K
14:20 30.49 30.49 30.49 30.49 0.7K
14:21 30.52 30.52 30.52 30.52 0.9K
14:22 30.52 30.52 30.50 30.50 1.3K
14:23 30.49 30.49 30.46 30.46 0.9K
14:24 30.46 30.46 30.46 30.46 1.3K
14:25 30.46 30.46 30.46 30.46 0.1K
14:26 30.49 30.51 30.49 30.51 0.8K
14:27 30.51 30.51 30.51 30.51 0.0K
14:28 30.51 30.52 30.51 30.52 0.2K
14:29 30.52 30.52 30.49 30.51 0.6K
14:30 30.51 30.51 30.51 30.51 0.1K
14:31 30.51 30.52 30.51 30.52 0.8K
14:32 30.53 30.53 30.52 30.52 0.5K
14:33 30.52 30.52 30.52 30.52 0.3K
14:34 30.52 30.53 30.52 30.53 0.5K
14:35 30.53 30.53 30.52 30.52 0.5K
14:36 30.52 30.52 30.52 30.52 0.1K
14:37 30.52 30.52 30.52 30.52 0.4K
14:38 30.52 30.56 30.52 30.56 1.0K
14:39 30.55 30.56 30.55 30.56 0.7K
14:40 30.55 30.55 30.55 30.55 0.5K
14:41 30.55 30.55 30.53 30.55 0.5K
14:42 30.54 30.54 30.54 30.54 0.2K
14:43 30.55 30.55 30.55 30.55 0.4K
14:44 30.53 30.53 30.53 30.53 0.2K
14:45 30.53 30.53 30.53 30.53 0.2K
14:46 30.53 30.53 30.53 30.53 1.8K
14:47 30.53 30.53 30.53 30.53 0.2K
14:48 30.53 30.53 30.53 30.53 0.7K
14:49 30.53 30.54 30.52 30.52 0.7K
14:50 30.52 30.52 30.52 30.52 0.2K
14:51 30.52 30.56 30.52 30.56 1.1K
14:52 30.54 30.54 30.53 30.53 0.8K
14:53 30.53 30.54 30.53 30.54 0.5K
14:54 30.54 30.54 30.54 30.54 0.9K
14:55 30.53 30.53 30.53 30.53 0.5K
14:56 30.53 30.53 30.53 30.53 0.3K
14:57 30.53 30.53 30.53 30.53 0.1K
14:58 30.54 30.54 30.54 30.54 0.3K
14:59 30.54 30.55 30.53 30.53 1.0K
15:00 30.52 30.54 30.52 30.54 1.0K
15:01 30.53 30.53 30.53 30.53 1.1K
15:02 30.53 30.54 30.53 30.54 0.8K
15:03 30.56 30.58 30.56 30.58 0.9K
15:04 30.58 30.58 30.58 30.58 0.4K
15:05 30.58 30.58 30.58 30.58 0.0K
15:06 30.58 30.61 30.58 30.61 1.6K
15:07 30.61 30.62 30.61 30.62 0.4K
15:08 30.62 30.62 30.60 30.60 0.5K
15:09 30.60 30.61 30.60 30.61 1.1K
15:10 30.61 30.61 30.61 30.61 0.1K
15:11 30.61 30.63 30.61 30.63 0.5K
15:12 30.63 30.63 30.63 30.63 1.1K
15:13 30.63 30.63 30.58 30.58 1.1K
15:14 30.59 30.59 30.59 30.59 0.9K
15:15 30.59 30.59 30.58 30.58 0.8K
15:16 30.58 30.58 30.58 30.58 0.8K
15:17 30.58 30.58 30.58 30.58 0.9K
15:18 30.58 30.60 30.58 30.60 0.4K
15:19 30.60 30.60 30.60 30.60 0.1K
15:20 30.61 30.61 30.59 30.59 1.0K
15:21 30.59 30.59 30.59 30.59 0.8K
15:22 30.59 30.59 30.58 30.59 1.2K
15:23 30.59 30.60 30.59 30.59 0.5K
15:24 30.59 30.61 30.59 30.61 0.9K
15:25 30.61 30.61 30.59 30.61 1.6K
15:26 30.61 30.62 30.61 30.62 0.9K
15:27 30.63 30.63 30.62 30.62 1.0K
15:28 30.62 30.62 30.62 30.62 0.2K
15:29 30.63 30.63 30.63 30.63 0.8K
15:30 30.63 30.63 30.63 30.63 0.4K
15:31 30.63 30.63 30.63 30.63 0.5K
15:32 30.62 30.63 30.62 30.62 1.7K
15:33 30.64 30.65 30.64 30.65 2.4K
15:34 30.65 30.66 30.65 30.66 0.2K
15:35 30.65 30.65 30.60 30.60 2.5K
15:36 30.60 30.60 30.60 30.60 0.3K
15:37 30.58 30.58 30.57 30.57 1.7K
15:38 30.57 30.57 30.55 30.55 1.0K
15:39 30.55 30.56 30.54 30.56 1.1K
15:40 30.56 30.56 30.56 30.56 2.3K
15:41 30.56 30.58 30.56 30.58 2.6K
15:42 30.58 30.60 30.58 30.60 0.5K
15:43 30.61 30.62 30.61 30.62 1.5K
15:44 30.61 30.63 30.61 30.63 3.0K
15:45 30.64 30.67 30.64 30.67 2.8K
15:46 30.67 30.67 30.66 30.66 2.0K
15:47 30.66 30.66 30.66 30.66 1.3K
15:48 30.66 30.66 30.66 30.66 0.8K
15:49 30.69 30.69 30.69 30.69 2.1K
15:50 30.69 30.71 30.69 30.71 3.2K
15:51 30.71 30.71 30.68 30.68 4.7K
15:52 30.68 30.68 30.65 30.65 2.0K
15:53 30.65 30.70 30.65 30.70 6.2K
15:54 30.71 30.76 30.71 30.76 2.6K
15:55 30.77 30.77 30.63 30.63 15.5K
15:56 30.63 30.68 30.62 30.68 13.2K
15:57 30.68 30.73 30.68 30.73 4.6K
15:58 30.73 30.73 30.70 30.70 10.5K
15:59 30.72 30.72 30.71 30.72 6.0K
16:00 30.71 30.72 30.69 30.70 337.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available