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 30.16 30.45 30.16 30.22 2.4K
09:32 30.22 30.22 30.12 30.12 0.3K
09:33 29.97 29.97 29.93 29.93 2.9K
09:34 29.93 29.93 29.81 29.81 1.6K
09:35 29.74 29.74 29.72 29.72 1.9K
09:36 29.72 29.72 29.72 29.72 0.0K
09:37 29.72 29.80 29.72 29.80 2.4K
09:38 29.80 29.80 29.60 29.60 6.9K
09:39 29.58 29.64 29.58 29.64 2.1K
09:40 29.65 29.65 29.65 29.65 0.7K
09:41 29.61 29.71 29.61 29.71 3.6K
09:42 29.68 29.68 29.55 29.62 2.2K
09:43 29.62 29.62 29.56 29.57 1.9K
09:44 29.57 29.57 29.51 29.54 3.4K
09:45 29.52 29.63 29.52 29.57 2.5K
09:46 29.57 29.57 29.53 29.53 0.4K
09:47 29.53 29.62 29.53 29.61 1.6K
09:48 29.61 29.61 29.61 29.61 0.6K
09:49 29.61 29.67 29.61 29.67 0.2K
09:50 29.67 29.67 29.67 29.67 0.1K
09:51 29.60 29.60 29.60 29.60 0.6K
09:52 29.58 29.58 29.50 29.50 2.4K
09:53 29.52 29.52 29.49 29.49 4.0K
09:54 29.49 29.49 29.49 29.49 0.5K
09:55 29.38 29.39 29.38 29.39 1.3K
09:56 29.40 29.40 29.40 29.40 1.3K
09:57 29.40 29.40 29.38 29.38 3.1K
09:58 29.38 29.38 29.38 29.38 0.4K
09:59 29.46 29.46 29.46 29.46 0.2K
10:00 29.46 29.46 29.46 29.46 0.2K
10:01 29.46 29.46 29.46 29.46 0.2K
10:02 29.42 29.47 29.42 29.43 1.6K
10:03 29.43 29.43 29.40 29.40 3.3K
10:04 29.39 29.39 29.37 29.37 1.7K
10:05 29.37 29.40 29.37 29.40 1.8K
10:06 29.40 29.43 29.40 29.43 1.0K
10:07 29.37 29.40 29.36 29.36 1.8K
10:08 29.29 29.32 29.29 29.32 1.0K
10:09 29.32 29.35 29.32 29.35 1.2K
10:10 29.35 29.40 29.35 29.40 0.5K
10:11 29.40 29.40 29.33 29.33 1.2K
10:12 29.31 29.31 29.31 29.31 0.6K
10:13 29.32 29.33 29.32 29.33 1.5K
10:14 29.29 29.32 29.29 29.32 0.4K
10:15 29.36 29.36 29.36 29.36 0.4K
10:16 29.33 29.33 29.33 29.33 0.5K
10:17 29.32 29.32 29.32 29.32 0.1K
10:18 29.29 29.31 29.29 29.31 8.7K
10:19 29.31 29.32 29.30 29.30 0.7K
10:20 29.32 29.32 29.22 29.22 9.2K
10:21 29.22 29.22 29.22 29.22 1.8K
10:22 29.21 29.21 29.18 29.19 3.3K
10:23 29.17 29.24 29.17 29.24 5.6K
10:24 29.24 29.29 29.24 29.27 3.4K
10:25 29.27 29.29 29.24 29.29 3.9K
10:26 29.29 29.29 29.29 29.29 0.4K
10:27 29.29 29.29 29.25 29.25 1.5K
10:28 29.25 29.32 29.25 29.32 2.7K
10:29 29.28 29.32 29.28 29.30 1.2K
10:30 29.36 29.37 29.33 29.33 2.3K
10:31 29.33 29.39 29.33 29.36 6.1K
10:32 29.36 29.38 29.35 29.35 1.3K
10:33 29.34 29.38 29.33 29.38 3.1K
10:34 29.38 29.40 29.37 29.40 0.9K
10:35 29.40 29.40 29.40 29.40 1.5K
10:36 29.40 29.40 29.38 29.40 1.0K
10:37 29.40 29.40 29.40 29.40 0.7K
10:38 29.40 29.40 29.40 29.40 0.2K
10:39 29.40 29.40 29.35 29.35 0.3K
10:40 29.35 29.35 29.35 29.35 0.3K
10:41 29.35 29.35 29.35 29.35 0.2K
10:42 29.30 29.33 29.30 29.33 1.2K
10:43 29.33 29.33 29.24 29.25 2.9K
10:44 29.26 29.26 29.21 29.21 1.0K
10:45 29.21 29.23 29.21 29.23 0.7K
10:46 29.23 29.23 29.23 29.23 0.4K
10:47 29.23 29.23 29.23 29.23 0.3K
10:48 29.23 29.23 29.23 29.23 0.3K
10:49 29.17 29.17 29.17 29.17 2.9K
10:50 29.17 29.17 29.14 29.14 1.6K
10:51 29.11 29.11 29.11 29.11 1.3K
10:52 29.08 29.09 29.08 29.09 1.1K
10:53 29.09 29.09 29.09 29.09 1.7K
10:54 29.09 29.09 29.01 29.01 8.7K
10:55 29.01 29.09 29.01 29.08 2.3K
10:56 29.08 29.08 29.08 29.08 0.3K
10:57 29.09 29.09 29.09 29.09 0.5K
10:58 29.09 29.09 29.05 29.05 0.9K
10:59 29.05 29.05 29.05 29.05 0.9K
11:00 29.05 29.05 29.05 29.05 0.1K
11:01 29.05 29.05 29.05 29.05 0.2K
11:02 29.05 29.05 28.98 28.98 3.0K
11:03 28.98 28.98 28.97 28.97 0.6K
11:04 28.97 28.98 28.97 28.98 0.6K
11:05 28.98 28.98 28.98 28.98 0.3K
11:06 28.98 28.98 28.91 28.91 1.1K
11:07 28.92 28.92 28.92 28.92 1.6K
11:08 28.94 28.94 28.93 28.93 1.2K
11:09 28.93 28.93 28.93 28.93 1.1K
11:10 28.88 28.88 28.88 28.88 0.3K
11:11 28.88 28.88 28.88 28.88 0.3K
11:12 28.88 28.92 28.88 28.92 0.6K
11:13 28.92 28.92 28.92 28.92 0.1K
11:14 28.99 29.02 28.99 29.02 1.5K
11:15 29.02 29.02 29.02 29.02 0.2K
11:16 29.04 29.04 29.03 29.03 4.0K
11:17 29.09 29.09 29.05 29.05 0.5K
11:18 29.05 29.05 29.05 29.05 0.6K
11:19 29.05 29.05 29.05 29.05 0.1K
11:20 29.05 29.05 28.88 28.88 0.3K
11:21 28.92 28.92 28.92 28.92 1.0K
11:22 28.92 28.99 28.92 28.99 2.8K
11:23 28.99 28.99 28.95 28.95 0.7K
11:24 28.95 28.95 28.91 28.91 0.9K
11:25 28.91 28.91 28.91 28.91 0.4K
11:26 28.91 28.91 28.91 28.91 0.2K
11:27 28.91 28.93 28.91 28.93 0.4K
11:28 28.93 28.93 28.93 28.93 0.0K
11:29 28.93 28.93 28.93 28.93 0.1K
11:30 28.92 28.92 28.90 28.90 2.1K
11:31 28.90 28.97 28.90 28.97 1.4K
11:32 28.97 28.97 28.97 28.97 0.5K
11:33 28.96 28.96 28.96 28.96 0.8K
11:34 28.97 28.97 28.97 28.97 0.3K
11:35 28.96 28.96 28.96 28.96 0.4K
11:36 28.96 29.02 28.96 29.02 0.9K
11:37 29.04 29.04 28.98 28.98 2.2K
11:38 29.00 29.06 29.00 29.06 3.0K
11:39 29.14 29.14 29.14 29.14 0.3K
11:40 29.14 29.14 29.14 29.14 0.5K
11:41 29.14 29.14 29.14 29.14 0.1K
11:42 29.14 29.14 29.14 29.14 0.0K
11:43 29.14 29.14 29.12 29.12 0.6K
11:44 29.12 29.12 29.07 29.07 1.7K
11:45 29.07 29.07 29.07 29.07 0.0K
11:46 29.11 29.14 29.11 29.14 4.9K
11:47 29.14 29.14 29.04 29.04 0.9K
11:48 29.04 29.04 29.04 29.04 0.7K
11:49 29.04 29.10 29.04 29.10 1.1K
11:50 29.09 29.14 29.09 29.14 9.3K
11:51 29.14 29.14 29.08 29.08 0.3K
11:52 29.08 29.11 29.08 29.11 0.9K
11:53 29.11 29.15 29.11 29.15 1.0K
11:54 29.15 29.21 29.15 29.16 5.2K
11:55 29.16 29.16 29.16 29.16 0.0K
11:56 29.16 29.16 29.16 29.16 0.9K
11:57 29.16 29.16 29.16 29.16 0.2K
11:58 29.18 29.18 29.18 29.18 1.2K
11:59 29.18 29.18 29.18 29.18 0.3K
12:00 29.18 29.19 29.16 29.19 0.7K
12:01 29.19 29.19 29.18 29.18 0.2K
12:02 29.18 29.18 29.18 29.18 0.0K
12:03 29.18 29.18 29.18 29.18 0.3K
12:04 29.21 29.21 29.21 29.21 0.7K
12:05 29.21 29.21 29.20 29.20 1.0K
12:06 29.20 29.20 29.20 29.20 0.0K
12:07 29.20 29.20 29.20 29.20 0.4K
12:08 29.17 29.17 29.17 29.17 0.3K
12:09 29.17 29.17 29.13 29.15 2.6K
12:10 29.17 29.19 29.17 29.19 1.0K
12:11 29.19 29.22 29.19 29.22 0.9K
12:12 29.22 29.22 29.22 29.22 0.2K
12:13 29.22 29.22 29.22 29.22 0.0K
12:14 29.22 29.22 29.22 29.22 0.5K
12:15 29.22 29.24 29.22 29.24 0.3K
12:16 29.24 29.25 29.24 29.25 0.5K
12:17 29.25 29.25 29.21 29.21 0.9K
12:18 29.21 29.21 29.21 29.21 0.2K
12:19 29.21 29.21 29.19 29.19 0.1K
12:20 29.19 29.19 29.19 29.19 0.0K
12:21 29.20 29.20 29.20 29.20 0.3K
12:22 29.19 29.21 29.19 29.21 2.9K
12:23 29.25 29.25 29.25 29.25 2.2K
12:24 29.25 29.25 29.25 29.25 0.4K
12:25 29.25 29.25 29.25 29.25 2.0K
12:26 29.25 29.25 29.25 29.25 0.6K
12:27 29.25 29.30 29.25 29.30 0.5K
12:28 29.30 29.30 29.30 29.30 0.1K
12:29 29.30 29.30 29.28 29.28 2.5K
12:30 29.27 29.27 29.25 29.25 1.2K
12:31 29.25 29.25 29.23 29.23 0.3K
12:32 29.22 29.22 29.18 29.18 5.7K
12:33 29.21 29.21 29.21 29.21 0.2K
12:34 29.21 29.21 29.21 29.21 0.1K
12:35 29.21 29.21 29.21 29.21 0.4K
12:36 29.21 29.21 29.21 29.21 0.2K
12:37 29.21 29.21 29.21 29.21 0.2K
12:38 29.21 29.21 29.21 29.21 0.0K
12:39 29.22 29.29 29.22 29.29 0.4K
12:40 29.29 29.32 29.29 29.32 0.2K
12:41 29.32 29.33 29.32 29.33 0.6K
12:42 29.34 29.34 29.34 29.34 1.2K
12:43 29.34 29.34 29.32 29.32 0.7K
12:44 29.32 29.32 29.32 29.32 0.3K
12:45 29.32 29.42 29.32 29.42 2.5K
12:46 29.39 29.50 29.39 29.50 2.8K
12:47 29.50 29.50 29.46 29.46 0.4K
12:48 29.44 29.44 29.44 29.44 0.3K
12:49 29.44 29.44 29.42 29.42 0.5K
12:50 29.42 29.42 29.42 29.42 0.2K
12:51 29.42 29.42 29.42 29.42 0.5K
12:52 29.42 29.42 29.42 29.42 0.2K
12:53 29.42 29.42 29.30 29.30 1.0K
12:54 29.30 29.30 29.30 29.30 0.6K
12:55 29.31 29.35 29.31 29.35 1.5K
12:56 29.35 29.35 29.35 29.35 0.0K
12:57 29.35 29.35 29.35 29.35 0.4K
12:58 29.35 29.35 29.35 29.35 0.0K
12:59 29.35 29.35 29.35 29.35 0.1K
13:00 29.27 29.27 29.27 29.27 0.2K
13:01 29.27 29.27 29.27 29.27 0.5K
13:02 29.27 29.34 29.27 29.34 0.2K
13:03 29.33 29.33 29.33 29.33 0.2K
13:04 29.33 29.33 29.33 29.33 0.6K
13:05 29.33 29.33 29.33 29.33 0.0K
13:06 29.33 29.33 29.33 29.33 0.7K
13:07 29.33 29.34 29.33 29.34 0.3K
13:08 29.34 29.35 29.34 29.35 0.3K
13:09 29.35 29.43 29.35 29.43 0.5K
13:10 29.46 29.46 29.46 29.46 0.9K
13:11 29.47 29.53 29.47 29.53 2.5K
13:12 29.56 29.60 29.56 29.59 5.4K
13:13 29.60 29.60 29.60 29.60 2.3K
13:14 29.60 29.60 29.60 29.60 0.1K
13:15 29.60 29.60 29.60 29.60 0.1K
13:16 29.60 29.60 29.53 29.53 2.3K
13:17 29.54 29.54 29.54 29.54 0.4K
13:18 29.54 29.54 29.48 29.48 0.3K
13:19 29.48 29.48 29.48 29.48 0.1K
13:20 29.51 29.54 29.51 29.54 0.5K
13:21 29.54 29.54 29.49 29.49 0.9K
13:22 29.49 29.50 29.49 29.50 1.6K
13:23 29.49 29.49 29.49 29.49 0.6K
13:24 29.49 29.49 29.49 29.49 0.1K
13:25 29.49 29.49 29.49 29.49 0.2K
13:26 29.49 29.49 29.49 29.49 0.3K
13:27 29.49 29.49 29.49 29.49 0.1K
13:28 29.49 29.49 29.49 29.49 0.2K
13:29 29.49 29.49 29.49 29.49 0.2K
13:30 29.49 29.49 29.49 29.49 0.0K
13:31 29.49 29.49 29.49 29.49 0.2K
13:32 29.42 29.42 29.42 29.42 0.6K
13:33 29.44 29.45 29.44 29.45 0.9K
13:34 29.45 29.45 29.45 29.45 0.4K
13:35 29.49 29.49 29.47 29.47 0.6K
13:36 29.47 29.47 29.47 29.47 0.1K
13:37 29.47 29.47 29.45 29.45 0.4K
13:38 29.45 29.45 29.45 29.45 0.1K
13:39 29.45 29.47 29.45 29.47 0.5K
13:40 29.47 29.47 29.47 29.47 1.3K
13:41 29.47 29.55 29.47 29.55 0.9K
13:42 29.55 29.58 29.55 29.58 0.8K
13:43 29.58 29.58 29.57 29.57 0.8K
13:44 29.57 29.57 29.53 29.53 0.1K
13:45 29.52 29.53 29.52 29.53 0.7K
13:46 29.52 29.55 29.52 29.55 0.8K
13:47 29.55 29.55 29.55 29.55 0.2K
13:48 29.55 29.55 29.55 29.55 0.5K
13:49 29.55 29.55 29.55 29.55 0.2K
13:50 29.55 29.55 29.55 29.55 0.1K
13:51 29.52 29.52 29.49 29.49 1.3K
13:52 29.53 29.54 29.53 29.54 4.1K
13:53 29.54 29.59 29.54 29.59 1.2K
13:54 29.59 29.59 29.59 29.59 0.2K
13:55 29.56 29.56 29.56 29.56 0.3K
13:56 29.56 29.56 29.56 29.56 0.3K
13:57 29.59 29.61 29.59 29.61 0.5K
13:58 29.61 29.61 29.61 29.61 0.3K
13:59 29.61 29.61 29.61 29.61 0.1K
14:00 29.61 29.61 29.58 29.58 1.1K
14:01 29.58 29.59 29.58 29.59 0.1K
14:02 29.59 29.59 29.59 29.59 0.4K
14:03 29.61 29.62 29.61 29.62 1.0K
14:04 29.60 29.60 29.60 29.60 0.7K
14:05 29.60 29.61 29.60 29.61 0.6K
14:06 29.61 29.62 29.61 29.62 0.4K
14:07 29.62 29.63 29.62 29.63 0.8K
14:08 29.63 29.66 29.63 29.66 0.5K
14:09 29.66 29.66 29.66 29.66 0.3K
14:10 29.66 29.68 29.66 29.68 0.3K
14:11 29.68 29.68 29.68 29.68 0.3K
14:12 29.68 29.68 29.68 29.68 0.6K
14:13 29.68 29.68 29.68 29.68 0.4K
14:14 29.68 29.68 29.64 29.64 1.0K
14:15 29.64 29.68 29.64 29.68 0.9K
14:16 29.68 29.68 29.67 29.67 0.5K
14:17 29.67 29.67 29.67 29.67 0.3K
14:18 29.67 29.68 29.67 29.68 1.0K
14:19 29.68 29.68 29.68 29.68 0.5K
14:20 29.68 29.68 29.67 29.67 1.3K
14:21 29.67 29.67 29.67 29.67 0.6K
14:22 29.67 29.70 29.67 29.70 1.5K
14:23 29.70 29.71 29.70 29.71 1.0K
14:24 29.71 29.75 29.71 29.75 0.3K
14:25 29.75 29.75 29.71 29.73 1.1K
14:26 29.73 29.74 29.73 29.74 0.4K
14:27 29.74 29.74 29.71 29.71 1.4K
14:28 29.71 29.71 29.66 29.66 0.9K
14:29 29.67 29.67 29.67 29.67 0.7K
14:30 29.67 29.67 29.64 29.65 0.7K
14:31 29.65 29.65 29.65 29.65 0.1K
14:32 29.66 29.66 29.66 29.66 0.2K
14:33 29.66 29.66 29.63 29.63 0.9K
14:34 29.63 29.63 29.58 29.58 0.8K
14:35 29.58 29.58 29.58 29.58 0.3K
14:36 29.58 29.58 29.58 29.58 0.3K
14:37 29.58 29.58 29.58 29.58 0.1K
14:38 29.58 29.58 29.58 29.58 0.7K
14:39 29.58 29.62 29.58 29.62 0.3K
14:40 29.62 29.62 29.61 29.61 0.2K
14:41 29.61 29.61 29.61 29.61 0.5K
14:42 29.61 29.61 29.60 29.60 0.3K
14:43 29.60 29.61 29.60 29.61 0.4K
14:44 29.61 29.61 29.61 29.61 0.1K
14:45 29.61 29.63 29.61 29.63 0.5K
14:46 29.63 29.63 29.63 29.63 0.1K
14:47 29.63 29.63 29.63 29.63 0.3K
14:48 29.63 29.63 29.61 29.61 0.8K
14:49 29.61 29.66 29.61 29.66 1.1K
14:50 29.66 29.66 29.65 29.65 0.5K
14:51 29.65 29.65 29.65 29.65 1.0K
14:52 29.65 29.65 29.65 29.65 0.7K
14:53 29.65 29.69 29.65 29.69 0.3K
14:54 29.69 29.69 29.69 29.69 0.6K
14:55 29.69 29.69 29.69 29.69 0.6K
14:56 29.69 29.69 29.67 29.67 0.2K
14:57 29.67 29.67 29.65 29.65 0.5K
14:58 29.65 29.65 29.64 29.64 0.6K
14:59 29.64 29.66 29.64 29.66 1.2K
15:00 29.66 29.66 29.66 29.66 0.2K
15:01 29.66 29.66 29.66 29.66 0.4K
15:02 29.66 29.66 29.66 29.66 0.0K
15:03 29.66 29.66 29.66 29.66 0.4K
15:04 29.66 29.66 29.66 29.66 0.5K
15:05 29.66 29.66 29.58 29.58 0.6K
15:06 29.58 29.58 29.58 29.58 0.0K
15:07 29.58 29.59 29.58 29.59 0.5K
15:08 29.59 29.59 29.59 29.59 0.3K
15:09 29.59 29.59 29.59 29.59 0.1K
15:10 29.59 29.59 29.59 29.59 0.2K
15:11 29.59 29.62 29.59 29.62 1.0K
15:12 29.62 29.63 29.62 29.63 0.6K
15:13 29.63 29.63 29.62 29.62 0.4K
15:14 29.62 29.62 29.62 29.62 0.5K
15:15 29.62 29.64 29.62 29.64 0.9K
15:16 29.64 29.64 29.64 29.64 0.4K
15:17 29.64 29.64 29.63 29.63 0.6K
15:18 29.64 29.65 29.64 29.65 0.7K
15:19 29.65 29.65 29.65 29.65 0.2K
15:20 29.65 29.65 29.65 29.65 0.2K
15:21 29.65 29.73 29.65 29.73 0.4K
15:22 29.73 29.77 29.73 29.77 1.8K
15:23 29.77 29.77 29.77 29.77 0.8K
15:24 29.77 29.80 29.77 29.80 0.9K
15:25 29.80 29.80 29.80 29.80 0.3K
15:26 29.80 29.80 29.76 29.76 1.2K
15:27 29.76 29.78 29.75 29.78 2.2K
15:28 29.80 29.81 29.80 29.81 1.0K
15:29 29.80 29.80 29.76 29.76 3.1K
15:30 29.76 29.76 29.76 29.76 0.0K
15:31 29.76 29.76 29.71 29.71 1.0K
15:32 29.68 29.68 29.63 29.64 2.2K
15:33 29.62 29.62 29.55 29.55 2.6K
15:34 29.52 29.54 29.52 29.53 2.2K
15:35 29.53 29.53 29.53 29.53 0.5K
15:36 29.53 29.53 29.48 29.49 1.3K
15:37 29.49 29.55 29.49 29.55 1.4K
15:38 29.57 29.57 29.55 29.55 1.4K
15:39 29.53 29.53 29.53 29.53 1.1K
15:40 29.53 29.62 29.53 29.55 1.7K
15:41 29.55 29.55 29.52 29.52 0.5K
15:42 29.52 29.52 29.51 29.52 1.2K
15:43 29.52 29.52 29.49 29.49 0.9K
15:44 29.50 29.51 29.50 29.51 1.1K
15:45 29.51 29.51 29.49 29.49 1.3K
15:46 29.49 29.49 29.49 29.49 1.0K
15:47 29.49 29.49 29.46 29.46 2.0K
15:48 29.46 29.46 29.44 29.44 1.1K
15:49 29.44 29.44 29.41 29.41 1.7K
15:50 29.41 29.41 29.41 29.41 0.5K
15:51 29.41 29.41 29.36 29.36 3.6K
15:52 29.36 29.36 29.30 29.31 10.5K
15:53 29.31 29.31 29.14 29.14 11.6K
15:54 29.14 29.15 29.14 29.15 2.5K
15:55 29.15 29.20 29.15 29.20 4.2K
15:56 29.19 29.19 29.14 29.15 17.1K
15:57 29.17 29.17 29.16 29.16 4.1K
15:58 29.16 29.16 29.14 29.14 6.8K
15:59 29.15 29.15 29.10 29.10 16.2K
16:00 29.09 29.10 29.04 29.06 190.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available