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 30.87 30.94 30.67 30.94 2.2K
09:32 30.94 30.94 30.94 30.94 0.0K
09:33 30.94 30.94 30.94 30.94 0.0K
09:34 30.94 30.94 30.94 30.94 0.3K
09:35 30.94 30.94 30.94 30.94 0.6K
09:36 30.94 30.94 30.94 30.94 0.0K
09:37 30.94 30.94 30.94 30.94 0.1K
09:38 30.94 31.11 30.94 31.11 2.0K
09:39 31.09 31.09 30.97 30.97 1.8K
09:40 30.97 31.01 30.97 31.00 0.5K
09:41 31.00 31.01 31.00 31.01 0.8K
09:42 31.05 31.07 31.05 31.07 0.3K
09:43 31.02 31.02 31.02 31.02 1.0K
09:44 31.02 31.02 31.02 31.02 0.2K
09:45 30.93 30.93 30.91 30.91 0.6K
09:46 30.91 30.91 30.85 30.87 1.4K
09:47 30.86 30.86 30.85 30.85 0.6K
09:48 30.83 30.85 30.83 30.85 0.9K
09:49 30.85 30.86 30.85 30.86 0.8K
09:50 30.86 30.86 30.86 30.86 0.6K
09:51 30.84 30.85 30.84 30.85 1.9K
09:52 30.82 30.82 30.78 30.78 1.7K
09:53 30.78 30.79 30.78 30.79 1.9K
09:54 30.79 30.79 30.79 30.79 0.5K
09:55 30.79 30.79 30.79 30.79 0.3K
09:56 30.79 30.81 30.79 30.81 0.6K
09:57 30.83 30.83 30.83 30.83 1.2K
09:58 30.82 30.82 30.79 30.79 1.3K
09:59 30.76 30.78 30.76 30.78 1.0K
10:00 30.76 30.76 30.76 30.76 0.4K
10:01 30.69 30.69 30.61 30.61 4.9K
10:02 30.62 30.66 30.62 30.66 1.2K
10:03 30.66 30.68 30.66 30.68 0.2K
10:04 30.68 30.77 30.68 30.77 1.0K
10:05 30.84 30.86 30.84 30.86 1.1K
10:06 30.86 30.89 30.86 30.89 0.7K
10:07 30.89 30.89 30.84 30.84 1.3K
10:08 30.84 30.84 30.84 30.84 0.6K
10:09 30.84 30.84 30.84 30.84 0.2K
10:10 30.84 30.84 30.84 30.84 0.1K
10:11 30.84 30.87 30.84 30.87 0.9K
10:12 30.91 30.91 30.91 30.91 0.7K
10:13 30.97 30.97 30.97 30.97 1.7K
10:14 30.94 30.94 30.92 30.92 0.9K
10:15 30.92 30.92 30.92 30.92 0.5K
10:16 30.92 30.93 30.92 30.93 1.1K
10:17 30.93 30.93 30.89 30.89 1.0K
10:18 30.91 30.91 30.91 30.91 0.9K
10:19 30.91 30.91 30.91 30.91 0.9K
10:20 30.87 30.91 30.87 30.90 1.3K
10:21 30.90 30.94 30.90 30.94 2.5K
10:22 30.94 30.95 30.94 30.95 0.7K
10:23 30.97 30.98 30.97 30.98 1.0K
10:24 30.99 30.99 30.99 30.99 1.2K
10:25 30.99 30.99 30.99 30.99 0.5K
10:26 30.99 30.99 30.98 30.98 0.6K
10:27 30.98 30.98 30.98 30.98 0.5K
10:28 30.98 31.01 30.98 31.01 0.5K
10:29 31.00 31.00 31.00 31.00 0.7K
10:30 31.00 31.03 30.98 31.03 1.3K
10:31 31.02 31.06 31.02 31.03 2.1K
10:32 31.03 31.03 31.02 31.02 1.5K
10:33 31.02 31.05 31.02 31.05 1.1K
10:34 31.05 31.05 31.05 31.05 0.4K
10:35 31.07 31.07 31.03 31.03 1.7K
10:36 31.03 31.04 31.01 31.02 1.6K
10:37 31.02 31.02 31.02 31.02 0.1K
10:38 31.02 31.03 31.02 31.02 1.7K
10:39 31.02 31.02 31.01 31.01 1.9K
10:40 31.01 31.02 31.01 31.02 0.6K
10:41 31.05 31.05 31.05 31.05 0.2K
10:42 31.05 31.05 31.05 31.05 0.5K
10:43 31.05 31.11 31.05 31.11 0.4K
10:44 31.11 31.11 31.11 31.11 0.5K
10:45 31.11 31.11 31.11 31.11 0.2K
10:46 31.11 31.11 31.11 31.11 0.3K
10:47 31.11 31.11 31.11 31.11 1.2K
10:48 31.11 31.11 31.11 31.11 0.3K
10:49 31.11 31.11 31.07 31.07 1.1K
10:50 31.07 31.07 31.07 31.07 0.8K
10:51 31.07 31.07 31.07 31.07 0.6K
10:52 31.07 31.12 31.07 31.11 1.8K
10:53 31.11 31.11 31.11 31.11 0.0K
10:54 31.11 31.11 31.11 31.11 0.4K
10:55 31.13 31.13 31.13 31.13 0.4K
10:56 31.13 31.15 31.13 31.15 1.6K
10:57 31.15 31.15 31.09 31.10 1.6K
10:58 31.10 31.15 31.10 31.11 5.1K
10:59 31.11 31.14 31.11 31.14 1.0K
11:00 31.14 31.14 31.09 31.09 1.3K
11:01 31.09 31.14 31.09 31.14 0.8K
11:02 31.18 31.18 31.16 31.16 3.8K
11:03 31.14 31.14 31.14 31.14 1.4K
11:04 31.15 31.15 31.15 31.15 0.1K
11:05 31.15 31.15 31.15 31.15 0.3K
11:06 31.15 31.17 31.15 31.17 0.4K
11:07 31.17 31.19 31.17 31.19 0.6K
11:08 31.19 31.19 31.19 31.19 0.5K
11:09 31.19 31.19 31.19 31.19 0.9K
11:10 31.19 31.19 31.19 31.19 0.3K
11:11 31.19 31.19 31.19 31.19 0.8K
11:12 31.19 31.19 31.14 31.14 1.6K
11:13 31.14 31.14 31.12 31.14 0.9K
11:14 31.14 31.14 31.14 31.14 0.3K
11:15 31.14 31.14 31.14 31.14 0.2K
11:16 31.14 31.19 31.14 31.19 0.5K
11:17 31.18 31.18 31.17 31.17 0.8K
11:18 31.17 31.19 31.17 31.19 0.6K
11:19 31.19 31.19 31.16 31.16 0.8K
11:20 31.16 31.18 31.16 31.18 0.5K
11:21 31.18 31.18 31.17 31.18 0.7K
11:22 31.18 31.18 31.18 31.18 1.3K
11:23 31.18 31.18 31.17 31.17 0.8K
11:24 31.15 31.15 31.14 31.14 1.0K
11:25 31.14 31.14 31.14 31.14 1.0K
11:26 31.14 31.14 31.14 31.14 0.7K
11:27 31.08 31.08 31.08 31.08 2.0K
11:28 31.08 31.08 31.08 31.08 0.4K
11:29 31.08 31.08 31.06 31.06 1.9K
11:30 31.06 31.08 31.06 31.08 0.2K
11:31 31.08 31.09 31.08 31.09 0.7K
11:32 31.09 31.10 31.09 31.10 1.0K
11:33 31.10 31.13 31.10 31.13 0.9K
11:34 31.13 31.13 31.10 31.10 1.3K
11:35 31.10 31.10 31.05 31.05 1.8K
11:36 31.05 31.08 31.05 31.08 0.5K
11:37 31.08 31.08 31.05 31.05 1.2K
11:38 31.05 31.05 31.05 31.05 0.6K
11:39 31.04 31.04 31.02 31.02 0.6K
11:40 31.02 31.02 31.00 31.02 1.1K
11:41 31.02 31.02 31.01 31.01 0.8K
11:42 31.01 31.01 31.01 31.01 2.0K
11:43 31.01 31.01 30.97 30.97 0.6K
11:44 30.97 30.97 30.97 30.97 0.4K
11:45 30.97 30.97 30.96 30.96 0.8K
11:46 30.94 30.94 30.94 30.94 0.3K
11:47 30.94 30.95 30.94 30.95 0.6K
11:48 30.95 30.95 30.93 30.93 0.6K
11:49 30.95 30.96 30.95 30.96 1.3K
11:50 30.96 31.01 30.96 31.01 0.9K
11:51 31.01 31.01 31.01 31.01 0.8K
11:52 31.01 31.01 31.01 31.01 0.2K
11:53 31.01 31.01 31.01 31.01 1.0K
11:54 31.01 31.02 31.01 31.02 0.1K
11:55 31.00 31.01 31.00 31.01 1.0K
11:56 31.01 31.01 30.98 30.98 0.8K
11:57 30.98 30.98 30.98 30.98 0.7K
11:58 30.98 30.98 30.98 30.98 0.5K
11:59 30.98 30.98 30.98 30.98 0.0K
12:00 30.98 30.98 30.98 30.98 0.4K
12:01 30.98 30.98 30.98 30.98 0.4K
12:02 30.98 30.98 30.98 30.98 0.1K
12:03 30.98 31.02 30.98 31.02 0.7K
12:04 31.02 31.02 31.02 31.02 1.4K
12:05 31.03 31.03 31.03 31.03 1.5K
12:06 31.03 31.11 31.03 31.11 1.5K
12:07 31.11 31.11 31.11 31.11 0.8K
12:08 31.11 31.13 31.11 31.13 0.7K
12:09 31.13 31.15 31.13 31.15 0.9K
12:10 31.15 31.15 31.11 31.11 2.8K
12:11 31.11 31.11 31.11 31.11 0.1K
12:12 31.11 31.15 31.11 31.15 0.5K
12:13 31.15 31.17 31.15 31.17 1.1K
12:14 31.17 31.17 31.17 31.17 0.3K
12:15 31.17 31.22 31.17 31.22 2.8K
12:16 31.26 31.26 31.26 31.26 0.6K
12:17 31.26 31.26 31.24 31.24 0.8K
12:18 31.24 31.26 31.24 31.26 0.4K
12:19 31.26 31.26 31.26 31.26 0.1K
12:20 31.28 31.28 31.28 31.28 0.8K
12:21 31.28 31.29 31.28 31.29 0.9K
12:22 31.29 31.29 31.29 31.29 0.1K
12:23 31.29 31.29 31.29 31.29 0.3K
12:24 31.29 31.30 31.29 31.30 0.9K
12:25 31.29 31.29 31.29 31.29 0.5K
12:26 31.29 31.29 31.26 31.26 0.5K
12:27 31.26 31.26 31.26 31.26 0.5K
12:28 31.26 31.27 31.25 31.27 0.9K
12:29 31.27 31.27 31.27 31.27 0.2K
12:30 31.27 31.27 31.26 31.26 0.9K
12:31 31.25 31.27 31.25 31.27 0.8K
12:32 31.27 31.27 31.26 31.26 1.2K
12:33 31.26 31.26 31.26 31.26 0.1K
12:34 31.26 31.26 31.26 31.26 0.2K
12:35 31.26 31.26 31.24 31.24 2.9K
12:36 31.24 31.24 31.24 31.24 0.4K
12:37 31.24 31.24 31.22 31.22 0.2K
12:38 31.22 31.23 31.22 31.23 0.3K
12:39 31.23 31.23 31.23 31.23 0.3K
12:40 31.23 31.23 31.22 31.22 0.5K
12:41 31.23 31.23 31.23 31.23 0.9K
12:42 31.23 31.23 31.23 31.23 1.3K
12:43 31.23 31.23 31.23 31.23 0.4K
12:44 31.23 31.23 31.23 31.23 0.3K
12:45 31.23 31.24 31.23 31.23 20.5K
12:46 31.21 31.21 31.21 31.21 1.0K
12:47 31.21 31.21 31.17 31.17 0.7K
12:48 31.18 31.18 31.18 31.18 0.3K
12:49 31.18 31.20 31.18 31.20 0.2K
12:50 31.18 31.18 31.18 31.18 31.0K
12:51 31.18 31.18 31.16 31.16 0.8K
12:52 31.14 31.14 31.14 31.14 0.4K
12:53 31.14 31.14 31.14 31.14 0.3K
12:54 31.14 31.14 31.14 31.14 0.3K
12:55 31.14 31.14 31.09 31.09 0.4K
12:56 31.09 31.09 31.08 31.08 0.8K
12:57 31.08 31.08 31.01 31.01 0.7K
12:58 31.03 31.03 31.03 31.03 1.1K
12:59 31.03 31.03 31.00 31.00 2.2K
13:00 31.00 31.00 31.00 31.00 0.1K
13:01 31.00 31.00 30.96 30.96 0.7K
13:02 30.96 30.97 30.96 30.97 1.5K
13:03 30.97 30.99 30.97 30.99 2.6K
13:04 31.02 31.03 31.02 31.03 0.6K
13:05 31.03 31.03 31.00 31.00 2.2K
13:06 31.00 31.00 31.00 31.00 1.1K
13:07 31.00 31.00 31.00 31.00 0.0K
13:08 31.00 31.00 30.97 30.98 0.8K
13:09 30.99 30.99 30.97 30.97 20.5K
13:10 30.97 30.97 30.96 30.96 3.0K
13:11 30.96 30.96 30.90 30.90 0.8K
13:12 30.90 30.90 30.90 30.90 0.0K
13:13 30.93 30.93 30.93 30.93 0.2K
13:14 30.93 30.93 30.92 30.92 1.0K
13:15 30.89 30.89 30.89 30.89 0.5K
13:16 30.89 30.89 30.89 30.89 0.4K
13:17 30.89 30.92 30.89 30.92 0.4K
13:18 30.92 30.92 30.91 30.91 0.7K
13:19 30.91 30.91 30.91 30.91 0.3K
13:20 30.90 30.90 30.90 30.90 1.0K
13:21 30.90 30.90 30.88 30.88 0.7K
13:22 30.88 30.88 30.88 30.88 0.1K
13:23 30.88 30.89 30.88 30.89 0.3K
13:24 30.89 30.89 30.89 30.89 0.4K
13:25 30.89 30.89 30.89 30.89 2.3K
13:26 30.89 30.90 30.87 30.88 1.0K
13:27 30.88 30.88 30.88 30.88 0.0K
13:28 30.88 30.88 30.84 30.84 1.3K
13:29 30.84 30.84 30.83 30.83 0.7K
13:30 30.83 30.83 30.82 30.82 0.6K
13:31 30.82 30.84 30.82 30.82 3.7K
13:32 30.86 30.86 30.82 30.82 0.7K
13:33 30.82 30.83 30.80 30.80 1.9K
13:34 30.81 30.82 30.79 30.82 1.4K
13:35 30.82 30.82 30.79 30.79 0.5K
13:36 30.79 30.82 30.77 30.82 26.3K
13:37 30.85 30.85 30.83 30.84 1.5K
13:38 30.84 30.84 30.84 30.84 0.2K
13:39 30.84 30.84 30.84 30.84 0.2K
13:40 30.84 30.84 30.77 30.77 0.8K
13:41 30.77 30.77 30.77 30.77 0.7K
13:42 30.77 30.77 30.76 30.76 0.9K
13:43 30.77 30.79 30.77 30.79 0.9K
13:44 30.81 30.81 30.81 30.81 0.3K
13:45 30.81 30.81 30.81 30.81 0.1K
13:46 30.80 30.80 30.80 30.80 1.4K
13:47 30.80 30.80 30.80 30.80 0.2K
13:48 30.80 30.80 30.80 30.80 0.2K
13:49 30.82 31.01 30.82 30.97 5.5K
13:50 30.95 30.95 30.93 30.93 1.3K
13:51 30.90 30.92 30.88 30.92 1.4K
13:52 30.90 30.90 30.90 30.90 0.9K
13:53 30.88 30.88 30.88 30.88 0.7K
13:54 30.88 30.88 30.88 30.88 0.2K
13:55 30.88 30.88 30.88 30.88 0.0K
13:56 30.88 30.88 30.88 30.88 0.4K
13:57 30.88 30.88 30.88 30.88 0.0K
13:58 30.88 30.88 30.88 30.88 0.0K
13:59 30.88 30.88 30.87 30.87 0.7K
14:00 30.87 30.87 30.82 30.82 1.6K
14:01 30.82 30.82 30.82 30.82 1.6K
14:02 30.82 30.82 30.82 30.82 0.4K
14:03 30.83 30.83 30.83 30.83 0.4K
14:04 30.86 30.86 30.86 30.86 0.9K
14:05 30.86 30.86 30.84 30.84 0.9K
14:06 30.84 30.84 30.84 30.84 0.0K
14:07 30.83 30.84 30.83 30.84 0.6K
14:08 30.84 30.86 30.84 30.86 0.8K
14:09 30.86 30.86 30.86 30.86 0.3K
14:10 30.86 30.91 30.86 30.91 0.8K
14:11 30.90 30.94 30.90 30.94 2.7K
14:12 30.94 30.95 30.94 30.95 1.3K
14:13 30.95 30.95 30.95 30.95 0.2K
14:14 30.94 30.94 30.94 30.94 0.8K
14:15 30.94 30.98 30.94 30.98 0.3K
14:16 30.98 30.99 30.97 30.99 0.5K
14:17 30.99 30.99 30.96 30.96 2.2K
14:18 30.96 30.96 30.95 30.95 1.1K
14:19 30.95 30.95 30.95 30.95 0.3K
14:20 30.96 30.96 30.94 30.94 1.3K
14:21 30.95 30.95 30.93 30.93 1.0K
14:22 30.96 30.96 30.96 30.96 0.9K
14:23 30.97 30.97 30.94 30.94 2.2K
14:24 30.94 30.94 30.93 30.94 1.1K
14:25 30.94 30.97 30.94 30.96 0.2K
14:26 30.96 30.96 30.96 30.96 0.3K
14:27 30.96 30.96 30.94 30.94 2.0K
14:28 30.93 30.93 30.93 30.93 0.4K
14:29 30.93 30.96 30.91 30.91 2.0K
14:30 30.91 30.92 30.91 30.92 0.6K
14:31 30.92 30.98 30.92 30.98 0.8K
14:32 30.97 30.97 30.95 30.96 1.1K
14:33 30.96 30.96 30.94 30.94 2.2K
14:34 30.92 30.93 30.92 30.93 1.4K
14:35 30.93 30.93 30.93 30.93 1.0K
14:36 30.93 30.94 30.91 30.91 1.9K
14:37 30.92 30.92 30.89 30.89 2.1K
14:38 30.88 30.88 30.88 30.88 1.3K
14:39 30.88 30.88 30.87 30.87 0.9K
14:40 30.87 30.93 30.87 30.93 0.8K
14:41 30.92 30.96 30.92 30.96 1.2K
14:42 30.97 30.97 30.97 30.97 0.9K
14:43 30.97 30.98 30.97 30.97 2.6K
14:44 30.97 30.97 30.96 30.96 0.8K
14:45 30.96 30.96 30.96 30.96 0.2K
14:46 30.96 30.96 30.95 30.95 1.9K
14:47 30.94 30.94 30.92 30.92 1.2K
14:48 30.90 30.93 30.90 30.93 1.6K
14:49 30.93 30.93 30.92 30.92 1.4K
14:50 30.93 30.93 30.92 30.92 3.6K
14:51 30.92 30.92 30.90 30.90 0.6K
14:52 30.90 30.90 30.83 30.83 4.6K
14:53 30.78 30.79 30.72 30.72 5.5K
14:54 30.72 30.72 30.69 30.69 1.6K
14:55 30.69 30.71 30.65 30.71 3.0K
14:56 30.71 30.73 30.71 30.72 4.0K
14:57 30.74 30.77 30.74 30.77 3.1K
14:58 30.74 30.74 30.74 30.74 2.8K
14:59 30.74 30.74 30.68 30.68 2.6K
15:00 30.69 30.73 30.69 30.73 2.3K
15:01 30.73 30.73 30.66 30.66 1.4K
15:02 30.66 30.66 30.60 30.60 1.5K
15:03 30.62 30.62 30.61 30.61 1.0K
15:04 30.61 30.62 30.61 30.62 1.8K
15:05 30.62 30.63 30.60 30.63 1.8K
15:06 30.63 30.63 30.63 30.63 0.6K
15:07 30.61 30.61 30.59 30.60 3.4K
15:08 30.60 30.62 30.59 30.59 2.5K
15:09 30.59 30.59 30.55 30.56 3.6K
15:10 30.56 30.56 30.51 30.51 2.0K
15:11 30.52 30.52 30.48 30.48 2.2K
15:12 30.48 30.50 30.38 30.38 4.1K
15:13 30.38 30.40 30.38 30.39 0.7K
15:14 30.39 30.40 30.39 30.40 1.0K
15:15 30.40 30.46 30.40 30.45 2.7K
15:16 30.45 30.45 30.37 30.37 1.0K
15:17 30.37 30.42 30.37 30.42 2.4K
15:18 30.42 30.42 30.37 30.37 1.3K
15:19 30.37 30.37 30.36 30.36 1.3K
15:20 30.32 30.35 30.32 30.33 3.7K
15:21 30.33 30.36 30.27 30.36 3.5K
15:22 30.34 30.36 30.33 30.36 2.4K
15:23 30.36 30.36 30.31 30.31 1.7K
15:24 30.31 30.31 30.31 30.31 1.6K
15:25 30.35 30.35 30.31 30.31 0.9K
15:26 30.30 30.30 30.27 30.27 3.2K
15:27 30.28 30.32 30.28 30.32 2.3K
15:28 30.30 30.30 30.30 30.30 2.9K
15:29 30.30 30.30 30.22 30.23 2.8K
15:30 30.23 30.25 30.22 30.25 1.3K
15:31 30.24 30.28 30.24 30.28 5.1K
15:32 30.28 30.31 30.26 30.30 2.8K
15:33 30.30 30.36 30.30 30.34 2.4K
15:34 30.34 30.34 30.32 30.34 2.4K
15:35 30.33 30.35 30.33 30.35 2.8K
15:36 30.35 30.36 30.33 30.34 3.4K
15:37 30.34 30.36 30.34 30.36 1.6K
15:38 30.36 30.36 30.32 30.33 1.6K
15:39 30.34 30.36 30.33 30.36 3.6K
15:40 30.36 30.36 30.30 30.30 5.3K
15:41 30.30 30.30 30.30 30.30 4.6K
15:42 30.30 30.32 30.30 30.32 1.8K
15:43 30.32 30.32 30.31 30.32 0.7K
15:44 30.32 30.32 30.27 30.29 4.5K
15:45 30.29 30.30 30.28 30.29 2.8K
15:46 30.29 30.32 30.29 30.31 2.9K
15:47 30.31 30.40 30.31 30.40 3.5K
15:48 30.40 30.46 30.40 30.44 3.1K
15:49 30.46 30.51 30.45 30.48 3.6K
15:50 30.48 30.49 30.48 30.49 1.8K
15:51 30.53 30.53 30.47 30.50 7.3K
15:52 30.50 30.50 30.50 30.50 2.3K
15:53 30.50 30.51 30.45 30.45 4.8K
15:54 30.45 30.47 30.43 30.43 5.5K
15:55 30.43 30.45 30.43 30.43 7.1K
15:56 30.43 30.53 30.43 30.53 8.7K
15:57 30.54 30.54 30.53 30.53 7.6K
15:58 30.54 30.55 30.54 30.55 9.1K
15:59 30.55 30.55 30.53 30.53 9.4K
16:00 30.53 30.61 30.53 30.60 160.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available