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 28.17 28.17 27.77 28.17 3.0K
09:32 28.12 28.12 28.12 28.12 0.2K
09:33 28.11 28.11 28.11 28.11 0.7K
09:34 28.12 28.12 28.12 28.12 0.6K
09:35 28.12 28.12 28.12 28.12 0.6K
09:36 28.12 28.12 28.12 28.12 0.0K
09:37 28.12 28.19 28.12 28.19 0.4K
09:38 28.19 28.19 28.13 28.13 0.2K
09:39 28.07 28.07 28.07 28.07 0.7K
09:40 28.13 28.13 28.13 28.13 0.3K
09:41 28.06 28.06 28.06 28.06 1.0K
09:42 28.06 28.11 28.06 28.11 0.4K
09:43 28.11 28.11 28.05 28.05 4.1K
09:44 28.03 28.05 28.03 28.05 3.1K
09:45 28.05 28.05 28.05 28.05 0.1K
09:46 27.98 27.98 27.98 27.98 0.4K
09:47 28.03 28.07 28.03 28.07 1.9K
09:48 28.07 28.07 28.07 28.07 0.5K
09:49 28.07 28.07 28.07 28.07 0.3K
09:50 28.08 28.08 28.08 28.08 0.2K
09:51 28.08 28.09 28.08 28.09 0.2K
09:52 28.09 28.09 28.09 28.09 0.0K
09:53 28.14 28.14 28.14 28.14 1.6K
09:54 28.04 28.04 27.96 27.96 1.1K
09:55 27.96 27.96 27.96 27.96 0.2K
09:56 27.96 27.96 27.96 27.96 0.0K
09:57 27.95 27.96 27.95 27.96 0.8K
09:58 27.98 28.01 27.98 28.01 0.6K
09:59 28.01 28.01 28.01 28.01 0.5K
10:00 28.01 28.01 28.01 28.01 0.0K
10:01 28.01 28.01 28.01 28.01 0.1K
10:02 28.01 28.01 28.01 28.01 0.0K
10:03 28.08 28.08 28.05 28.05 1.1K
10:04 28.05 28.05 28.05 28.05 0.7K
10:05 28.01 28.01 28.01 28.01 1.3K
10:06 28.01 28.05 28.01 28.05 0.7K
10:07 28.05 28.11 28.05 28.11 1.5K
10:08 28.12 28.12 28.12 28.12 2.3K
10:09 28.12 28.12 28.05 28.06 0.6K
10:10 28.06 28.18 28.06 28.18 17.1K
10:11 28.18 28.22 28.18 28.22 2.3K
10:12 28.22 28.22 28.22 28.22 0.6K
10:13 28.20 28.20 28.14 28.16 1.8K
10:14 28.16 28.21 28.16 28.21 1.0K
10:15 28.21 28.23 28.21 28.23 0.6K
10:16 28.23 28.23 28.14 28.17 1.2K
10:17 28.19 28.19 28.19 28.19 1.3K
10:18 28.19 28.19 28.19 28.19 1.8K
10:19 28.23 28.25 28.23 28.25 1.5K
10:20 28.25 28.27 28.25 28.27 0.8K
10:21 28.27 28.34 28.27 28.32 2.0K
10:22 28.28 28.31 28.28 28.28 2.7K
10:23 28.28 28.28 28.24 28.24 1.6K
10:24 28.23 28.23 28.21 28.21 0.6K
10:25 28.21 28.24 28.21 28.24 1.3K
10:26 28.23 28.26 28.23 28.26 0.5K
10:27 28.26 28.26 28.26 28.26 0.2K
10:28 28.27 28.27 28.21 28.21 1.2K
10:29 28.21 28.23 28.21 28.23 0.9K
10:30 28.30 28.30 28.30 28.30 2.0K
10:31 28.30 28.30 28.28 28.28 4.0K
10:32 28.30 28.30 28.28 28.29 2.9K
10:33 28.28 28.28 28.24 28.24 10.5K
10:34 28.25 28.26 28.24 28.24 2.1K
10:35 28.24 28.25 28.24 28.25 0.9K
10:36 28.25 28.26 28.25 28.26 0.8K
10:37 28.26 28.26 28.21 28.21 0.9K
10:38 28.21 28.21 28.21 28.21 0.2K
10:39 28.21 28.21 28.19 28.21 3.4K
10:40 28.21 28.21 28.20 28.20 0.5K
10:41 28.20 28.20 28.16 28.16 2.8K
10:42 28.16 28.16 28.16 28.16 1.3K
10:43 28.16 28.16 28.14 28.14 1.7K
10:44 28.14 28.14 28.14 28.14 1.6K
10:45 28.14 28.14 28.14 28.14 0.1K
10:46 28.14 28.18 28.14 28.18 0.8K
10:47 28.18 28.19 28.18 28.19 1.8K
10:48 28.19 28.19 28.19 28.19 0.1K
10:49 28.19 28.19 28.19 28.19 0.2K
10:50 28.19 28.19 28.19 28.19 0.8K
10:51 28.19 28.21 28.19 28.21 2.2K
10:52 28.26 28.26 28.25 28.25 1.5K
10:53 28.25 28.29 28.25 28.29 1.5K
10:54 28.29 28.29 28.29 28.29 0.4K
10:55 28.29 28.35 28.29 28.35 1.1K
10:56 28.38 28.38 28.36 28.36 1.2K
10:57 28.35 28.35 28.33 28.33 2.1K
10:58 28.33 28.34 28.33 28.34 0.9K
10:59 28.34 28.34 28.29 28.29 0.7K
11:00 28.29 28.30 28.29 28.30 1.3K
11:01 28.30 28.30 28.30 28.30 0.6K
11:02 28.31 28.31 28.30 28.30 0.7K
11:03 28.30 28.30 28.30 28.30 1.2K
11:04 28.30 28.30 28.29 28.29 0.8K
11:05 28.29 28.30 28.29 28.30 0.6K
11:06 28.30 28.30 28.30 28.30 0.4K
11:07 28.30 28.30 28.30 28.30 0.2K
11:08 28.30 28.30 28.23 28.23 1.0K
11:09 28.22 28.22 28.17 28.17 1.8K
11:10 28.17 28.21 28.17 28.21 2.0K
11:11 28.21 28.21 28.21 28.21 0.4K
11:12 28.21 28.24 28.21 28.24 0.8K
11:13 28.24 28.24 28.24 28.24 0.6K
11:14 28.24 28.24 28.22 28.22 3.5K
11:15 28.22 28.22 28.20 28.20 0.8K
11:16 28.20 28.20 28.17 28.17 2.4K
11:17 28.18 28.18 28.16 28.16 1.5K
11:18 28.16 28.16 28.15 28.15 2.0K
11:19 28.16 28.16 28.16 28.16 1.6K
11:20 28.16 28.16 28.13 28.13 1.2K
11:21 28.13 28.13 28.13 28.13 0.3K
11:22 28.13 28.13 28.11 28.11 0.3K
11:23 28.14 28.14 28.13 28.13 20.3K
11:24 28.13 28.15 28.13 28.15 4.4K
11:25 28.17 28.18 28.17 28.18 4.1K
11:26 28.18 28.18 28.17 28.17 0.8K
11:27 28.17 28.19 28.17 28.19 2.5K
11:28 28.19 28.20 28.19 28.20 1.7K
11:29 28.20 28.26 28.20 28.25 10.4K
11:30 28.25 28.25 28.25 28.25 0.7K
11:31 28.25 28.25 28.23 28.23 1.5K
11:32 28.23 28.24 28.23 28.24 1.9K
11:33 28.24 28.26 28.24 28.26 2.3K
11:34 28.26 28.26 28.23 28.23 0.9K
11:35 28.24 28.24 28.24 28.24 0.9K
11:36 28.24 28.25 28.21 28.25 5.0K
11:37 28.25 28.25 28.25 28.25 0.5K
11:38 28.25 28.25 28.25 28.25 0.2K
11:39 28.25 28.25 28.25 28.25 0.2K
11:40 28.25 28.25 28.25 28.25 0.4K
11:41 28.23 28.23 28.22 28.22 1.7K
11:42 28.22 28.22 28.22 28.22 0.8K
11:43 28.24 28.24 28.24 28.24 1.0K
11:44 28.24 28.24 28.24 28.24 0.4K
11:45 28.24 28.24 28.24 28.24 0.9K
11:46 28.20 28.21 28.20 28.21 2.3K
11:47 28.21 28.22 28.21 28.22 1.7K
11:48 28.22 28.22 28.22 28.22 0.6K
11:49 28.22 28.22 28.18 28.18 2.1K
11:50 28.16 28.16 28.16 28.16 1.7K
11:51 28.16 28.16 28.14 28.14 2.7K
11:52 28.14 28.15 28.14 28.15 1.1K
11:53 28.15 28.19 28.15 28.19 13.3K
11:54 28.21 28.21 28.18 28.19 2.2K
11:55 28.19 28.19 28.19 28.19 0.2K
11:56 28.12 28.12 28.12 28.12 1.3K
11:57 28.12 28.12 28.09 28.09 0.7K
11:58 28.09 28.09 28.09 28.09 0.6K
11:59 28.09 28.14 28.09 28.14 2.7K
12:00 28.15 28.15 28.15 28.15 0.6K
12:01 28.13 28.13 28.13 28.13 0.8K
12:02 28.13 28.13 28.13 28.13 0.8K
12:03 28.13 28.13 28.13 28.13 0.9K
12:04 28.11 28.11 28.10 28.10 0.9K
12:05 28.12 28.12 28.12 28.12 0.7K
12:06 28.12 28.13 28.12 28.12 0.6K
12:07 28.12 28.12 28.12 28.12 0.3K
12:08 28.12 28.12 28.12 28.12 0.1K
12:09 28.12 28.12 28.12 28.12 0.1K
12:10 28.12 28.12 28.10 28.12 2.1K
12:11 28.12 28.13 28.12 28.13 0.8K
12:12 28.13 28.13 28.09 28.10 6.5K
12:13 28.09 28.09 28.09 28.09 1.5K
12:14 28.09 28.09 28.09 28.09 0.3K
12:15 28.09 28.15 28.09 28.13 3.5K
12:16 28.13 28.13 28.13 28.13 0.7K
12:17 28.15 28.15 28.12 28.12 2.5K
12:18 28.12 28.12 28.10 28.10 0.4K
12:19 28.10 28.10 28.06 28.06 0.8K
12:20 28.06 28.12 28.06 28.12 1.6K
12:21 28.13 28.13 28.13 28.13 1.6K
12:22 28.13 28.16 28.13 28.15 2.0K
12:23 28.15 28.15 28.13 28.13 0.8K
12:24 28.13 28.13 28.13 28.13 0.1K
12:25 28.13 28.14 28.13 28.14 0.5K
12:26 28.12 28.12 28.08 28.08 1.8K
12:27 28.08 28.11 28.08 28.11 3.0K
12:28 28.11 28.11 28.11 28.11 0.1K
12:29 28.11 28.13 28.11 28.13 0.6K
12:30 28.13 28.13 28.13 28.13 0.8K
12:31 28.12 28.12 28.11 28.11 1.4K
12:32 28.11 28.11 28.11 28.11 0.1K
12:33 28.11 28.15 28.11 28.15 1.4K
12:34 28.16 28.16 28.16 28.16 0.3K
12:35 28.16 28.16 28.16 28.16 0.8K
12:36 28.16 28.16 28.16 28.16 0.1K
12:37 28.16 28.16 28.15 28.15 0.3K
12:38 28.15 28.17 28.15 28.17 0.4K
12:39 28.16 28.16 28.15 28.15 1.1K
12:40 28.13 28.13 28.13 28.13 0.9K
12:41 28.09 28.09 28.09 28.09 0.8K
12:42 28.09 28.09 28.07 28.07 2.7K
12:43 28.08 28.08 28.07 28.07 1.6K
12:44 28.07 28.07 28.07 28.07 0.3K
12:45 28.07 28.07 28.07 28.07 0.2K
12:46 28.08 28.08 28.08 28.08 1.2K
12:47 28.08 28.09 28.08 28.09 0.9K
12:48 28.10 28.13 28.10 28.13 0.9K
12:49 28.14 28.14 28.13 28.13 1.0K
12:50 28.13 28.13 28.13 28.13 0.7K
12:51 28.13 28.18 28.13 28.18 0.3K
12:52 28.18 28.18 28.17 28.17 0.7K
12:53 28.17 28.17 28.13 28.13 0.6K
12:54 28.13 28.13 28.13 28.13 0.2K
12:55 28.13 28.13 28.13 28.13 0.4K
12:56 28.13 28.15 28.13 28.15 0.5K
12:57 28.13 28.13 28.13 28.13 0.4K
12:58 28.13 28.13 28.10 28.12 1.5K
12:59 28.10 28.10 28.10 28.10 0.6K
13:00 28.10 28.10 28.10 28.10 0.7K
13:01 28.10 28.10 28.10 28.10 0.2K
13:02 28.11 28.11 28.09 28.09 0.6K
13:03 28.12 28.12 28.12 28.12 0.5K
13:04 28.12 28.12 28.10 28.10 1.9K
13:05 28.10 28.10 28.10 28.10 0.6K
13:06 28.12 28.14 28.12 28.14 0.6K
13:07 28.15 28.15 28.15 28.15 1.2K
13:08 28.15 28.15 28.15 28.15 0.3K
13:09 28.15 28.16 28.15 28.16 1.0K
13:10 28.16 28.16 28.16 28.16 1.9K
13:11 28.16 28.16 28.16 28.16 0.6K
13:12 28.16 28.19 28.16 28.19 1.8K
13:13 28.19 28.20 28.19 28.20 1.2K
13:14 28.20 28.20 28.20 28.20 1.0K
13:15 28.20 28.20 28.20 28.20 0.3K
13:16 28.20 28.23 28.20 28.23 7.9K
13:17 28.23 28.23 28.23 28.23 0.1K
13:18 28.21 28.22 28.21 28.22 0.8K
13:19 28.22 28.22 28.21 28.21 0.6K
13:20 28.21 28.24 28.21 28.24 1.9K
13:21 28.24 28.26 28.24 28.26 2.2K
13:22 28.26 28.29 28.26 28.29 1.2K
13:23 28.29 28.30 28.29 28.30 0.8K
13:24 28.31 28.31 28.30 28.30 1.3K
13:25 28.30 28.30 28.28 28.28 1.2K
13:26 28.29 28.29 28.29 28.29 1.0K
13:27 28.29 28.31 28.29 28.31 1.8K
13:28 28.32 28.40 28.31 28.40 3.8K
13:29 28.40 28.43 28.40 28.43 0.3K
13:30 28.43 28.43 28.43 28.43 0.7K
13:31 28.43 28.47 28.43 28.47 1.0K
13:32 28.47 28.47 28.47 28.47 0.1K
13:33 28.47 28.47 28.47 28.47 0.2K
13:34 28.47 28.47 28.47 28.47 0.1K
13:35 28.47 28.47 28.47 28.47 0.2K
13:36 28.49 28.49 28.49 28.49 0.5K
13:37 28.49 28.49 28.49 28.49 0.6K
13:38 28.52 28.53 28.52 28.53 5.0K
13:39 28.53 28.55 28.53 28.55 0.6K
13:40 28.55 28.55 28.53 28.55 2.1K
13:41 28.55 28.56 28.54 28.55 2.8K
13:42 28.54 28.56 28.54 28.56 5.5K
13:43 28.61 28.61 28.55 28.55 3.6K
13:44 28.55 28.55 28.55 28.55 0.2K
13:45 28.55 28.55 28.55 28.55 1.3K
13:46 28.55 28.55 28.55 28.55 1.6K
13:47 28.55 28.55 28.55 28.55 2.4K
13:48 28.55 28.56 28.55 28.55 5.1K
13:49 28.55 28.55 28.55 28.55 4.2K
13:50 28.55 28.60 28.55 28.60 5.6K
13:51 28.59 28.59 28.57 28.57 1.5K
13:52 28.57 28.58 28.57 28.58 1.3K
13:53 28.58 28.60 28.58 28.60 1.9K
13:54 28.60 28.60 28.60 28.60 1.7K
13:55 28.55 28.55 28.52 28.52 2.0K
13:56 28.52 28.52 28.52 28.52 0.1K
13:57 28.49 28.49 28.47 28.47 1.6K
13:58 28.47 28.47 28.47 28.47 0.3K
13:59 28.45 28.45 28.45 28.45 3.2K
14:00 28.47 28.47 28.45 28.45 2.8K
14:01 28.47 28.47 28.47 28.47 4.4K
14:02 28.47 28.47 28.47 28.47 0.4K
14:03 28.47 28.50 28.47 28.47 2.4K
14:04 28.47 28.47 28.47 28.47 0.2K
14:05 28.46 28.46 28.46 28.46 1.1K
14:06 28.46 28.46 28.46 28.46 0.2K
14:07 28.46 28.46 28.46 28.46 0.2K
14:08 28.46 28.46 28.46 28.46 1.0K
14:09 28.45 28.47 28.45 28.47 1.3K
14:10 28.47 28.50 28.47 28.48 0.9K
14:11 28.48 28.52 28.48 28.51 2.2K
14:12 28.53 28.54 28.53 28.53 2.5K
14:13 28.54 28.54 28.54 28.54 1.8K
14:14 28.54 28.58 28.54 28.58 0.8K
14:15 28.58 28.62 28.58 28.62 0.7K
14:16 28.62 28.62 28.62 28.62 0.2K
14:17 28.62 28.62 28.62 28.62 0.2K
14:18 28.62 28.65 28.62 28.65 1.5K
14:19 28.65 28.65 28.63 28.63 1.8K
14:20 28.63 28.64 28.63 28.64 0.9K
14:21 28.64 28.64 28.62 28.62 0.9K
14:22 28.62 28.62 28.58 28.58 10.0K
14:23 28.58 28.59 28.58 28.58 4.7K
14:24 28.58 28.58 28.57 28.57 1.5K
14:25 28.57 28.58 28.57 28.58 1.8K
14:26 28.58 28.58 28.58 28.58 0.3K
14:27 28.58 28.58 28.56 28.56 2.7K
14:28 28.56 28.56 28.56 28.56 2.2K
14:29 28.56 28.56 28.56 28.56 0.3K
14:30 28.56 28.57 28.56 28.56 0.5K
14:31 28.56 28.57 28.56 28.57 0.8K
14:32 28.57 28.57 28.57 28.57 2.6K
14:33 28.57 28.58 28.55 28.58 3.0K
14:34 28.58 28.58 28.58 28.58 0.3K
14:35 28.58 28.58 28.54 28.54 2.6K
14:36 28.54 28.54 28.54 28.54 2.3K
14:37 28.54 28.54 28.54 28.54 0.8K
14:38 28.54 28.54 28.49 28.49 1.0K
14:39 28.49 28.51 28.49 28.51 1.1K
14:40 28.51 28.51 28.51 28.51 0.2K
14:41 28.51 28.51 28.51 28.51 0.6K
14:42 28.51 28.51 28.51 28.51 0.9K
14:43 28.51 28.51 28.50 28.50 0.7K
14:44 28.50 28.51 28.50 28.51 0.3K
14:45 28.52 28.52 28.52 28.52 0.8K
14:46 28.52 28.52 28.52 28.52 0.4K
14:47 28.52 28.52 28.52 28.52 0.8K
14:48 28.52 28.52 28.52 28.52 0.6K
14:49 28.52 28.52 28.52 28.52 0.9K
14:50 28.53 28.53 28.53 28.53 0.9K
14:51 28.53 28.53 28.53 28.53 0.8K
14:52 28.53 28.53 28.53 28.53 0.2K
14:53 28.53 28.53 28.49 28.49 0.7K
14:54 28.49 28.49 28.49 28.49 0.2K
14:55 28.49 28.49 28.49 28.49 0.0K
14:56 28.49 28.49 28.44 28.44 1.1K
14:57 28.44 28.46 28.44 28.46 0.9K
14:58 28.48 28.50 28.48 28.50 1.7K
14:59 28.50 28.50 28.49 28.49 1.4K
15:00 28.49 28.49 28.49 28.49 0.7K
15:01 28.47 28.47 28.45 28.45 2.0K
15:02 28.45 28.45 28.45 28.45 0.6K
15:03 28.45 28.45 28.43 28.43 0.7K
15:04 28.43 28.43 28.43 28.43 0.9K
15:05 28.43 28.43 28.43 28.43 0.4K
15:06 28.43 28.43 28.43 28.43 0.3K
15:07 28.43 28.43 28.43 28.43 0.1K
15:08 28.43 28.43 28.43 28.43 0.1K
15:09 28.42 28.42 28.42 28.42 0.2K
15:10 28.42 28.42 28.40 28.40 2.2K
15:11 28.40 28.40 28.40 28.40 0.5K
15:12 28.40 28.40 28.40 28.40 0.6K
15:13 28.40 28.40 28.39 28.39 0.7K
15:14 28.39 28.39 28.39 28.39 0.9K
15:15 28.39 28.39 28.34 28.35 2.1K
15:16 28.34 28.35 28.34 28.35 2.1K
15:17 28.34 28.34 28.32 28.34 2.6K
15:18 28.34 28.37 28.34 28.37 4.5K
15:19 28.38 28.39 28.38 28.39 1.4K
15:20 28.41 28.41 28.41 28.41 2.3K
15:21 28.40 28.40 28.40 28.40 0.8K
15:22 28.40 28.40 28.37 28.39 1.9K
15:23 28.38 28.38 28.36 28.38 2.5K
15:24 28.38 28.40 28.38 28.40 1.6K
15:25 28.40 28.41 28.40 28.40 2.3K
15:26 28.40 28.41 28.40 28.41 0.8K
15:27 28.41 28.41 28.40 28.40 2.6K
15:28 28.40 28.40 28.38 28.38 2.4K
15:29 28.38 28.39 28.36 28.36 2.4K
15:30 28.36 28.36 28.34 28.34 0.5K
15:31 28.35 28.35 28.34 28.34 1.8K
15:32 28.34 28.42 28.34 28.42 5.7K
15:33 28.42 28.43 28.42 28.43 1.7K
15:34 28.43 28.44 28.41 28.43 3.5K
15:35 28.43 28.43 28.39 28.39 3.2K
15:36 28.40 28.40 28.40 28.40 12.8K
15:37 28.38 28.38 28.38 28.38 3.0K
15:38 28.32 28.35 28.31 28.31 9.1K
15:39 28.31 28.31 28.29 28.29 2.2K
15:40 28.29 28.29 28.27 28.27 1.3K
15:41 28.27 28.27 28.25 28.25 2.5K
15:42 28.24 28.26 28.24 28.24 1.3K
15:43 28.26 28.27 28.24 28.27 3.3K
15:44 28.30 28.30 28.29 28.29 1.8K
15:45 28.32 28.32 28.32 28.32 1.3K
15:46 28.32 28.33 28.31 28.31 3.6K
15:47 28.31 28.31 28.29 28.31 1.8K
15:48 28.31 28.33 28.31 28.33 1.4K
15:49 28.33 28.37 28.33 28.37 5.3K
15:50 28.38 28.40 28.38 28.40 1.2K
15:51 28.38 28.38 28.28 28.28 7.3K
15:52 28.27 28.30 28.27 28.30 4.1K
15:53 28.31 28.32 28.31 28.32 1.2K
15:54 28.31 28.32 28.31 28.32 4.8K
15:55 28.30 28.32 28.28 28.32 6.1K
15:56 28.32 28.32 28.31 28.31 3.0K
15:57 28.31 28.31 28.27 28.27 5.9K
15:58 28.28 28.28 28.24 28.24 7.0K
15:59 28.26 28.28 28.26 28.28 9.2K
16:00 28.27 28.27 28.24 28.27 210.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available