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 28.47 28.62 28.32 28.32 165.7K
09:32 28.32 28.32 28.32 28.32 0.0K
09:33 28.32 28.32 28.32 28.32 0.0K
09:34 28.32 28.32 28.32 28.32 0.1K
09:35 28.46 28.46 28.46 28.46 0.3K
09:36 28.66 28.71 28.56 28.71 6.2K
09:37 28.71 28.71 28.71 28.71 0.2K
09:38 28.71 28.82 28.70 28.70 7.7K
09:39 28.70 28.70 28.64 28.64 0.8K
09:40 28.64 28.64 28.61 28.61 0.6K
09:41 28.62 28.65 28.62 28.65 0.4K
09:42 28.70 28.70 28.70 28.70 0.1K
09:43 28.70 28.72 28.70 28.72 0.3K
09:44 28.72 28.72 28.72 28.72 0.0K
09:45 28.72 28.72 28.72 28.72 0.1K
09:46 28.72 28.72 28.72 28.72 0.7K
09:47 28.72 28.72 28.72 28.72 0.2K
09:48 28.72 28.72 28.52 28.55 1.2K
09:49 28.55 28.56 28.55 28.56 0.1K
09:50 28.52 28.52 28.48 28.48 2.1K
09:51 28.48 28.48 28.43 28.43 1.1K
09:52 28.44 28.44 28.40 28.40 0.9K
09:53 28.40 28.40 28.40 28.40 2.2K
09:54 28.39 28.45 28.39 28.45 2.6K
09:55 28.45 28.45 28.45 28.45 0.8K
09:56 28.45 28.45 28.45 28.45 0.0K
09:57 28.45 28.45 28.45 28.45 0.1K
09:58 28.47 28.47 28.47 28.47 1.0K
09:59 28.47 28.47 28.45 28.45 0.5K
10:00 28.43 28.43 28.43 28.43 0.5K
10:01 28.43 28.45 28.42 28.43 3.1K
10:02 28.43 28.43 28.34 28.37 2.0K
10:03 28.37 28.37 28.35 28.35 0.5K
10:04 28.35 28.35 28.31 28.31 1.3K
10:05 28.30 28.30 28.29 28.29 2.0K
10:06 28.29 28.29 28.29 28.29 0.0K
10:07 28.29 28.29 28.24 28.24 0.8K
10:08 28.23 28.23 28.23 28.23 2.1K
10:09 28.23 28.24 28.17 28.17 3.9K
10:10 28.20 28.20 28.20 28.20 2.3K
10:11 28.15 28.16 28.15 28.16 3.9K
10:12 28.15 28.15 28.15 28.15 0.8K
10:13 28.10 28.12 28.10 28.12 1.1K
10:14 28.12 28.16 28.12 28.16 1.3K
10:15 28.18 28.18 28.14 28.14 2.2K
10:16 28.12 28.13 28.10 28.10 1.3K
10:17 28.10 28.11 28.10 28.11 1.3K
10:18 28.11 28.11 28.09 28.09 0.5K
10:19 28.09 28.16 28.09 28.16 1.2K
10:20 28.16 28.16 28.16 28.16 0.3K
10:21 28.16 28.16 28.16 28.16 1.2K
10:22 28.14 28.15 28.14 28.15 3.9K
10:23 28.16 28.18 28.16 28.18 1.1K
10:24 28.22 28.22 28.22 28.22 0.3K
10:25 28.22 28.22 28.22 28.22 0.0K
10:26 28.22 28.22 28.22 28.22 0.1K
10:27 28.22 28.29 28.22 28.29 0.7K
10:28 28.29 28.29 28.28 28.28 0.7K
10:29 28.26 28.26 28.26 28.26 0.5K
10:30 28.24 28.24 28.19 28.19 1.2K
10:31 28.20 28.20 28.16 28.19 2.1K
10:32 28.19 28.19 28.19 28.19 0.7K
10:33 28.19 28.21 28.19 28.21 0.3K
10:34 28.21 28.21 28.18 28.18 0.8K
10:35 28.18 28.19 28.16 28.19 1.1K
10:36 28.19 28.19 28.19 28.19 0.3K
10:37 28.19 28.19 28.19 28.19 0.4K
10:38 28.19 28.19 28.15 28.15 0.3K
10:39 28.14 28.14 28.14 28.14 1.0K
10:40 28.14 28.14 28.14 28.14 0.4K
10:41 28.14 28.14 28.14 28.14 1.8K
10:42 28.14 28.14 28.14 28.14 0.2K
10:43 28.14 28.14 28.13 28.13 0.7K
10:44 28.13 28.14 28.13 28.14 0.2K
10:45 28.14 28.17 28.14 28.17 2.4K
10:46 28.17 28.17 28.17 28.17 0.3K
10:47 28.17 28.18 28.17 28.18 0.6K
10:48 28.17 28.17 28.17 28.17 0.6K
10:49 28.17 28.20 28.17 28.20 0.4K
10:50 28.20 28.20 28.18 28.19 1.8K
10:51 28.21 28.22 28.21 28.22 1.1K
10:52 28.22 28.22 28.22 28.22 0.7K
10:53 28.22 28.22 28.22 28.22 0.3K
10:54 28.23 28.23 28.23 28.23 0.6K
10:55 28.21 28.21 28.18 28.18 1.8K
10:56 28.18 28.18 28.18 28.18 1.6K
10:57 28.18 28.18 28.17 28.17 1.0K
10:58 28.16 28.17 28.16 28.17 1.1K
10:59 28.18 28.18 28.18 28.18 1.3K
11:00 28.18 28.18 28.18 28.18 0.1K
11:01 28.20 28.22 28.20 28.20 2.0K
11:02 28.22 28.22 28.22 28.22 0.1K
11:03 28.22 28.22 28.22 28.22 0.9K
11:04 28.22 28.22 28.22 28.22 0.3K
11:05 28.17 28.17 28.17 28.17 1.0K
11:06 28.17 28.17 28.17 28.17 0.3K
11:07 28.17 28.17 28.17 28.17 5.0K
11:08 28.17 28.17 28.17 28.17 0.4K
11:09 28.17 28.17 28.17 28.17 0.2K
11:10 28.17 28.17 28.16 28.16 0.6K
11:11 28.17 28.18 28.17 28.18 1.9K
11:12 28.20 28.22 28.20 28.22 1.7K
11:13 28.22 28.22 28.19 28.19 0.9K
11:14 28.19 28.20 28.19 28.20 1.2K
11:15 28.20 28.20 28.20 28.20 0.2K
11:16 28.20 28.20 28.14 28.14 2.9K
11:17 28.14 28.14 28.14 28.14 1.3K
11:18 28.15 28.17 28.15 28.17 1.4K
11:19 28.17 28.17 28.17 28.17 0.2K
11:20 28.16 28.16 28.14 28.14 0.6K
11:21 28.13 28.13 28.13 28.13 0.2K
11:22 28.12 28.12 28.12 28.12 0.2K
11:23 28.12 28.18 28.12 28.18 2.3K
11:24 28.18 28.18 28.17 28.17 0.4K
11:25 28.18 28.18 28.18 28.18 0.4K
11:26 28.18 28.18 28.18 28.18 0.7K
11:27 28.18 28.18 28.18 28.18 0.3K
11:28 28.17 28.17 28.17 28.17 0.4K
11:29 28.17 28.17 28.17 28.17 0.2K
11:30 28.17 28.18 28.16 28.16 0.8K
11:31 28.15 28.17 28.15 28.17 1.4K
11:32 28.17 28.19 28.17 28.19 1.1K
11:33 28.21 28.22 28.21 28.22 1.1K
11:34 28.22 28.24 28.20 28.20 1.5K
11:35 28.20 28.20 28.20 28.20 1.1K
11:36 28.20 28.20 28.20 28.20 0.5K
11:37 28.20 28.23 28.20 28.23 1.9K
11:38 28.22 28.22 28.22 28.22 0.8K
11:39 28.22 28.22 28.22 28.22 0.3K
11:40 28.22 28.22 28.20 28.21 2.6K
11:41 28.21 28.21 28.19 28.19 1.4K
11:42 28.19 28.19 28.16 28.16 0.8K
11:43 28.16 28.16 28.15 28.15 0.6K
11:44 28.17 28.18 28.16 28.18 3.6K
11:45 28.18 28.18 28.18 28.18 0.1K
11:46 28.19 28.19 28.19 28.19 0.6K
11:47 28.19 28.19 28.18 28.19 1.6K
11:48 28.24 28.24 28.22 28.22 1.2K
11:49 28.22 28.22 28.21 28.21 4.3K
11:50 28.21 28.22 28.21 28.22 3.1K
11:51 28.21 28.21 28.16 28.17 1.4K
11:52 28.18 28.19 28.18 28.19 1.6K
11:53 28.22 28.22 28.20 28.20 1.0K
11:54 28.20 28.20 28.19 28.19 2.9K
11:55 28.19 28.19 28.16 28.17 1.2K
11:56 28.17 28.22 28.17 28.22 1.1K
11:57 28.22 28.23 28.21 28.21 1.1K
11:58 28.21 28.22 28.19 28.19 4.2K
11:59 28.19 28.20 28.19 28.20 0.6K
12:00 28.20 28.20 28.19 28.19 17.5K
12:01 28.19 28.22 28.19 28.20 4.0K
12:02 28.23 28.23 28.20 28.20 7.8K
12:03 28.20 28.23 28.20 28.23 2.6K
12:04 28.23 28.23 28.23 28.23 2.2K
12:05 28.24 28.24 28.23 28.23 1.9K
12:06 28.22 28.24 28.22 28.24 1.0K
12:07 28.24 28.26 28.24 28.24 1.3K
12:08 28.24 28.24 28.23 28.23 0.6K
12:09 28.23 28.23 28.23 28.23 1.8K
12:10 28.23 28.23 28.23 28.23 0.0K
12:11 28.23 28.27 28.22 28.26 5.2K
12:12 28.25 28.27 28.24 28.27 14.3K
12:13 28.27 28.34 28.27 28.34 34.2K
12:14 28.34 28.36 28.34 28.36 0.8K
12:15 28.36 28.36 28.29 28.29 2.9K
12:16 28.29 28.29 28.25 28.25 1.3K
12:17 28.25 28.26 28.24 28.24 2.7K
12:18 28.26 28.27 28.25 28.27 1.7K
12:19 28.30 28.33 28.30 28.33 0.9K
12:20 28.33 28.33 28.33 28.33 0.4K
12:21 28.33 28.33 28.33 28.33 0.2K
12:22 28.33 28.33 28.30 28.30 0.4K
12:23 28.29 28.29 28.29 28.29 0.6K
12:24 28.29 28.32 28.29 28.32 0.9K
12:25 28.32 28.33 28.32 28.33 0.4K
12:26 28.33 28.33 28.32 28.32 1.0K
12:27 28.32 28.32 28.32 28.32 0.9K
12:28 28.34 28.35 28.34 28.35 0.9K
12:29 28.35 28.37 28.35 28.37 0.3K
12:30 28.35 28.35 28.35 28.35 0.6K
12:31 28.35 28.35 28.34 28.35 1.1K
12:32 28.34 28.35 28.34 28.35 1.0K
12:33 28.35 28.35 28.35 28.35 0.4K
12:34 28.35 28.35 28.35 28.35 0.5K
12:35 28.35 28.37 28.35 28.36 0.9K
12:36 28.36 28.37 28.35 28.35 1.1K
12:37 28.35 28.35 28.34 28.34 0.6K
12:38 28.34 28.34 28.34 28.34 0.5K
12:39 28.34 28.35 28.34 28.35 1.0K
12:40 28.36 28.37 28.36 28.37 2.0K
12:41 28.37 28.39 28.37 28.39 1.0K
12:42 28.39 28.42 28.39 28.40 0.9K
12:43 28.40 28.40 28.37 28.37 2.1K
12:44 28.37 28.38 28.37 28.38 0.8K
12:45 28.38 28.38 28.37 28.37 0.7K
12:46 28.37 28.39 28.37 28.39 1.2K
12:47 28.39 28.40 28.39 28.40 0.5K
12:48 28.40 28.41 28.40 28.41 0.6K
12:49 28.41 28.41 28.41 28.41 0.1K
12:50 28.41 28.41 28.41 28.41 0.2K
12:51 28.41 28.41 28.40 28.40 0.5K
12:52 28.40 28.40 28.40 28.40 1.2K
12:53 28.42 28.42 28.42 28.42 0.7K
12:54 28.42 28.42 28.42 28.42 0.4K
12:55 28.41 28.41 28.41 28.41 0.3K
12:56 28.41 28.41 28.40 28.41 2.0K
12:57 28.41 28.41 28.41 28.41 0.1K
12:58 28.42 28.44 28.42 28.44 1.3K
12:59 28.44 28.46 28.43 28.46 1.2K
13:00 28.46 28.48 28.46 28.48 0.7K
13:01 28.46 28.46 28.45 28.45 0.7K
13:02 28.45 28.45 28.45 28.45 0.3K
13:03 28.45 28.46 28.45 28.46 0.4K
13:04 28.46 28.46 28.45 28.45 2.4K
13:05 28.45 28.45 28.45 28.45 1.9K
13:06 28.45 28.47 28.45 28.47 2.2K
13:07 28.47 28.47 28.47 28.47 0.3K
13:08 28.49 28.50 28.49 28.50 0.6K
13:09 28.50 28.52 28.49 28.52 1.3K
13:10 28.52 28.55 28.52 28.55 1.0K
13:11 28.55 28.55 28.52 28.52 2.2K
13:12 28.52 28.52 28.50 28.50 0.9K
13:13 28.51 28.51 28.51 28.51 1.2K
13:14 28.51 28.52 28.50 28.50 2.1K
13:15 28.50 28.50 28.49 28.49 1.7K
13:16 28.49 28.49 28.49 28.49 0.3K
13:17 28.49 28.49 28.49 28.49 0.6K
13:18 28.49 28.49 28.49 28.49 0.3K
13:19 28.49 28.49 28.49 28.49 0.1K
13:20 28.49 28.49 28.47 28.47 0.5K
13:21 28.47 28.49 28.47 28.49 1.7K
13:22 28.49 28.52 28.49 28.52 2.1K
13:23 28.52 28.53 28.52 28.53 0.3K
13:24 28.53 28.53 28.51 28.51 0.8K
13:25 28.51 28.51 28.51 28.51 0.3K
13:26 28.51 28.52 28.50 28.50 1.1K
13:27 28.50 28.50 28.50 28.50 0.5K
13:28 28.49 28.49 28.49 28.49 0.6K
13:29 28.49 28.49 28.49 28.49 0.1K
13:30 28.50 28.50 28.49 28.49 1.3K
13:31 28.50 28.50 28.49 28.49 1.2K
13:32 28.49 28.49 28.47 28.47 1.4K
13:33 28.47 28.48 28.47 28.48 0.9K
13:34 28.48 28.49 28.48 28.49 1.4K
13:35 28.49 28.49 28.49 28.49 0.5K
13:36 28.49 28.49 28.49 28.49 0.3K
13:37 28.50 28.51 28.50 28.51 1.1K
13:38 28.51 28.51 28.51 28.51 0.4K
13:39 28.52 28.52 28.52 28.52 0.7K
13:40 28.52 28.52 28.52 28.52 0.6K
13:41 28.52 28.52 28.52 28.52 0.8K
13:42 28.52 28.52 28.50 28.50 0.3K
13:43 28.50 28.50 28.50 28.50 0.7K
13:44 28.52 28.53 28.52 28.53 0.6K
13:45 28.53 28.53 28.53 28.53 1.0K
13:46 28.54 28.55 28.54 28.55 1.1K
13:47 28.55 28.57 28.55 28.56 1.3K
13:48 28.56 28.56 28.54 28.54 0.8K
13:49 28.55 28.55 28.55 28.55 0.7K
13:50 28.55 28.58 28.55 28.58 0.5K
13:51 28.58 28.58 28.57 28.57 1.6K
13:52 28.57 28.57 28.57 28.57 0.1K
13:53 28.58 28.58 28.58 28.58 0.6K
13:54 28.58 28.58 28.58 28.58 0.0K
13:55 28.58 28.58 28.55 28.55 0.9K
13:56 28.55 28.57 28.55 28.55 0.9K
13:57 28.55 28.55 28.53 28.53 1.1K
13:58 28.53 28.53 28.53 28.53 0.2K
13:59 28.51 28.51 28.51 28.51 0.9K
14:00 28.51 28.51 28.47 28.47 0.9K
14:01 28.47 28.48 28.47 28.48 0.5K
14:02 28.49 28.50 28.49 28.50 1.3K
14:03 28.50 28.50 28.47 28.47 0.8K
14:04 28.47 28.47 28.47 28.47 0.2K
14:05 28.47 28.48 28.47 28.48 0.7K
14:06 28.46 28.46 28.44 28.44 0.9K
14:07 28.44 28.44 28.42 28.42 0.6K
14:08 28.42 28.44 28.42 28.44 0.5K
14:09 28.44 28.44 28.43 28.43 0.4K
14:10 28.43 28.45 28.43 28.45 0.3K
14:11 28.45 28.45 28.45 28.45 0.2K
14:12 28.45 28.45 28.41 28.41 0.6K
14:13 28.41 28.43 28.41 28.43 2.0K
14:14 28.44 28.44 28.40 28.40 1.1K
14:15 28.40 28.42 28.40 28.42 0.6K
14:16 28.42 28.42 28.41 28.41 0.4K
14:17 28.41 28.43 28.41 28.41 2.0K
14:18 28.41 28.44 28.41 28.44 0.8K
14:19 28.44 28.44 28.44 28.44 0.4K
14:20 28.44 28.44 28.42 28.42 0.7K
14:21 28.42 28.42 28.42 28.42 0.5K
14:22 28.42 28.44 28.42 28.44 1.1K
14:23 28.44 28.44 28.43 28.43 3.2K
14:24 28.41 28.41 28.39 28.39 0.8K
14:25 28.39 28.39 28.38 28.38 1.5K
14:26 28.37 28.37 28.37 28.37 0.8K
14:27 28.37 28.37 28.37 28.37 0.5K
14:28 28.37 28.38 28.35 28.35 0.8K
14:29 28.35 28.36 28.35 28.35 0.7K
14:30 28.35 28.37 28.35 28.37 1.4K
14:31 28.37 28.41 28.37 28.41 1.9K
14:32 28.41 28.43 28.41 28.43 0.1K
14:33 28.42 28.42 28.39 28.39 1.3K
14:34 28.38 28.39 28.38 28.39 0.9K
14:35 28.39 28.39 28.38 28.38 0.6K
14:36 28.38 28.39 28.37 28.39 2.0K
14:37 28.40 28.40 28.40 28.40 1.2K
14:38 28.40 28.45 28.40 28.45 1.3K
14:39 28.45 28.45 28.45 28.45 0.5K
14:40 28.45 28.45 28.45 28.45 0.2K
14:41 28.45 28.45 28.45 28.45 1.4K
14:42 28.45 28.46 28.45 28.45 0.8K
14:43 28.45 28.46 28.45 28.45 1.2K
14:44 28.45 28.46 28.45 28.46 0.8K
14:45 28.45 28.46 28.45 28.45 1.8K
14:46 28.45 28.45 28.45 28.45 0.4K
14:47 28.43 28.44 28.43 28.43 2.2K
14:48 28.43 28.43 28.42 28.42 1.1K
14:49 28.42 28.43 28.42 28.43 1.2K
14:50 28.43 28.43 28.43 28.43 1.3K
14:51 28.43 28.43 28.42 28.42 0.6K
14:52 28.42 28.42 28.41 28.41 1.0K
14:53 28.41 28.41 28.41 28.41 1.1K
14:54 28.41 28.41 28.41 28.41 1.7K
14:55 28.42 28.42 28.42 28.42 1.6K
14:56 28.42 28.44 28.42 28.43 2.0K
14:57 28.43 28.43 28.42 28.42 1.3K
14:58 28.41 28.43 28.41 28.43 2.3K
14:59 28.43 28.43 28.43 28.43 1.1K
15:00 28.41 28.41 28.40 28.40 1.8K
15:01 28.40 28.40 28.39 28.39 1.6K
15:02 28.40 28.40 28.40 28.40 1.2K
15:03 28.41 28.41 28.39 28.39 2.0K
15:04 28.39 28.40 28.39 28.40 0.4K
15:05 28.40 28.40 28.38 28.38 1.1K
15:06 28.41 28.41 28.40 28.41 1.9K
15:07 28.43 28.43 28.43 28.43 0.4K
15:08 28.41 28.42 28.39 28.39 1.9K
15:09 28.39 28.41 28.39 28.41 2.2K
15:10 28.42 28.44 28.42 28.44 1.5K
15:11 28.44 28.44 28.44 28.44 0.4K
15:12 28.44 28.44 28.41 28.41 0.6K
15:13 28.41 28.41 28.41 28.41 0.6K
15:14 28.43 28.45 28.43 28.45 2.8K
15:15 28.45 28.46 28.45 28.46 1.8K
15:16 28.44 28.44 28.44 28.44 1.7K
15:17 28.44 28.44 28.43 28.43 1.1K
15:18 28.43 28.43 28.42 28.43 2.1K
15:19 28.43 28.45 28.43 28.44 1.4K
15:20 28.44 28.45 28.43 28.43 1.7K
15:21 28.43 28.43 28.41 28.41 2.3K
15:22 28.41 28.41 28.39 28.39 1.2K
15:23 28.39 28.40 28.39 28.40 2.0K
15:24 28.41 28.41 28.39 28.39 1.6K
15:25 28.40 28.42 28.40 28.42 2.4K
15:26 28.43 28.43 28.40 28.40 1.3K
15:27 28.40 28.41 28.37 28.37 1.8K
15:28 28.37 28.37 28.37 28.37 1.4K
15:29 28.37 28.38 28.37 28.38 2.6K
15:30 28.38 28.38 28.38 28.38 1.7K
15:31 28.38 28.38 28.38 28.38 0.9K
15:32 28.37 28.39 28.37 28.39 2.1K
15:33 28.39 28.39 28.39 28.39 0.8K
15:34 28.39 28.42 28.39 28.42 2.1K
15:35 28.42 28.42 28.42 28.42 0.9K
15:36 28.42 28.42 28.40 28.41 1.9K
15:37 28.41 28.45 28.41 28.45 1.9K
15:38 28.45 28.45 28.44 28.44 2.2K
15:39 28.45 28.45 28.45 28.45 1.4K
15:40 28.45 28.45 28.43 28.43 1.5K
15:41 28.41 28.41 28.39 28.39 2.0K
15:42 28.39 28.39 28.37 28.37 1.3K
15:43 28.37 28.41 28.37 28.41 9.6K
15:44 28.41 28.44 28.41 28.44 3.1K
15:45 28.45 28.45 28.44 28.44 1.6K
15:46 28.41 28.41 28.39 28.39 2.8K
15:47 28.39 28.39 28.36 28.37 5.9K
15:48 28.34 28.38 28.34 28.38 4.3K
15:49 28.37 28.37 28.36 28.36 2.6K
15:50 28.36 28.37 28.36 28.36 4.5K
15:51 28.41 28.41 28.40 28.41 4.0K
15:52 28.42 28.44 28.42 28.43 9.6K
15:53 28.42 28.44 28.40 28.40 14.6K
15:54 28.42 28.44 28.39 28.39 11.7K
15:55 28.41 28.50 28.41 28.50 9.9K
15:56 28.69 28.71 28.65 28.65 29.5K
15:57 28.64 28.64 28.61 28.61 14.5K
15:58 28.58 28.64 28.58 28.63 15.3K
15:59 28.64 28.68 28.64 28.67 42.2K
16:00 28.67 28.70 28.66 28.70 1,696.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available