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 26.18 26.20 25.72 26.10 9.4K
09:32 26.13 26.25 26.11 26.25 7.8K
09:33 26.23 26.23 26.22 26.22 23.2K
09:34 26.22 26.24 26.19 26.24 3.3K
09:35 26.20 26.25 26.10 26.10 45.8K
09:36 26.10 26.10 26.07 26.10 6.3K
09:37 26.15 26.20 26.15 26.20 7.2K
09:38 26.19 26.25 26.19 26.25 17.5K
09:39 26.23 26.24 26.23 26.24 4.0K
09:40 26.24 26.24 26.22 26.22 0.2K
09:41 26.17 26.19 26.17 26.19 1.0K
09:42 26.19 26.19 26.14 26.16 1.8K
09:43 26.16 26.16 26.16 26.16 1.4K
09:44 26.14 26.14 26.14 26.14 1.6K
09:45 26.14 26.23 26.14 26.23 4.1K
09:46 26.23 26.43 26.23 26.40 10.8K
09:47 26.39 26.39 26.35 26.35 9.7K
09:48 26.31 26.45 26.31 26.45 8.8K
09:49 26.45 26.50 26.45 26.47 6.8K
09:50 26.43 26.43 26.43 26.43 1.2K
09:51 26.42 26.42 26.42 26.42 2.3K
09:52 26.42 26.42 26.39 26.40 5.8K
09:53 26.50 26.50 26.44 26.44 3.0K
09:54 26.44 26.49 26.44 26.49 14.9K
09:55 26.49 26.49 26.49 26.49 0.2K
09:56 26.49 26.49 26.37 26.37 2.4K
09:57 26.37 26.44 26.37 26.44 7.5K
09:58 26.44 26.44 26.40 26.40 1.7K
09:59 26.40 26.40 26.38 26.38 0.5K
10:00 26.38 26.38 26.32 26.32 2.2K
10:01 26.37 26.46 26.37 26.44 18.8K
10:02 26.44 26.44 26.37 26.37 3.9K
10:03 26.37 26.48 26.37 26.48 0.6K
10:04 26.48 26.50 26.48 26.50 3.0K
10:05 26.60 26.60 26.60 26.60 1.0K
10:06 26.60 26.68 26.60 26.68 3.7K
10:07 26.68 26.68 26.64 26.64 0.8K
10:08 26.64 26.64 26.57 26.58 3.4K
10:09 26.58 26.58 26.56 26.56 1.8K
10:10 26.56 26.56 26.56 26.56 0.6K
10:11 26.56 26.56 26.48 26.48 5.7K
10:12 26.47 26.47 26.46 26.46 0.4K
10:13 26.46 26.46 26.42 26.43 2.4K
10:14 26.43 26.46 26.43 26.46 1.1K
10:15 26.47 26.47 26.47 26.47 2.1K
10:16 26.47 26.47 26.47 26.47 0.1K
10:17 26.47 26.47 26.45 26.45 1.4K
10:18 26.45 26.46 26.45 26.46 6.0K
10:19 26.46 26.46 26.46 26.46 1.1K
10:20 26.46 26.46 26.43 26.43 0.7K
10:21 26.43 26.44 26.43 26.44 0.3K
10:22 26.44 26.44 26.40 26.40 1.5K
10:23 26.40 26.40 26.39 26.39 2.7K
10:24 26.39 26.39 26.39 26.39 1.3K
10:25 26.39 26.42 26.39 26.42 0.8K
10:26 26.42 26.42 26.39 26.39 0.8K
10:27 26.39 26.40 26.37 26.40 1.0K
10:28 26.40 26.40 26.40 26.40 10.9K
10:29 26.42 26.44 26.42 26.44 2.7K
10:30 26.44 26.44 26.44 26.44 0.3K
10:31 26.44 26.44 26.42 26.42 2.4K
10:32 26.42 26.42 26.39 26.39 2.8K
10:33 26.39 26.39 26.36 26.36 1.7K
10:34 26.36 26.36 26.34 26.34 5.8K
10:35 26.34 26.34 26.34 26.34 0.4K
10:36 26.34 26.38 26.34 26.38 1.4K
10:37 26.38 26.38 26.38 26.38 0.2K
10:38 26.40 26.40 26.40 26.40 4.3K
10:39 26.44 26.45 26.44 26.45 6.7K
10:40 26.45 26.47 26.45 26.47 5.9K
10:41 26.47 26.47 26.47 26.47 1.0K
10:42 26.47 26.47 26.44 26.47 1.3K
10:43 26.47 26.49 26.47 26.49 4.6K
10:44 26.49 26.49 26.45 26.45 2.4K
10:45 26.47 26.47 26.43 26.43 1.2K
10:46 26.43 26.43 26.38 26.39 1.3K
10:47 26.39 26.42 26.39 26.42 1.8K
10:48 26.47 26.47 26.45 26.45 0.8K
10:49 26.42 26.42 26.42 26.42 0.5K
10:50 26.42 26.42 26.42 26.42 1.0K
10:51 26.42 26.44 26.41 26.41 0.3K
10:52 26.44 26.44 26.44 26.44 0.7K
10:53 26.44 26.44 26.44 26.44 1.2K
10:54 26.44 26.44 26.44 26.44 0.2K
10:55 26.44 26.44 26.44 26.44 0.1K
10:56 26.44 26.46 26.44 26.46 1.6K
10:57 26.47 26.47 26.47 26.47 0.3K
10:58 26.47 26.47 26.45 26.45 0.9K
10:59 26.45 26.45 26.45 26.45 0.1K
11:00 26.47 26.47 26.45 26.45 0.6K
11:01 26.45 26.48 26.45 26.48 0.8K
11:02 26.51 26.54 26.51 26.54 1.4K
11:03 26.54 26.58 26.54 26.58 0.3K
11:04 26.58 26.58 26.58 26.58 1.1K
11:05 26.58 26.58 26.58 26.58 0.2K
11:06 26.64 26.64 26.64 26.64 0.3K
11:07 26.62 26.62 26.62 26.62 1.7K
11:08 26.62 26.62 26.59 26.59 1.0K
11:09 26.59 26.59 26.59 26.59 1.8K
11:10 26.59 26.59 26.59 26.59 0.0K
11:11 26.59 26.59 26.59 26.59 0.1K
11:12 26.59 26.63 26.59 26.63 2.2K
11:13 26.63 26.65 26.63 26.65 0.4K
11:14 26.69 26.74 26.69 26.72 2.8K
11:15 26.72 26.73 26.72 26.73 0.3K
11:16 26.73 26.73 26.71 26.71 1.4K
11:17 26.70 26.70 26.68 26.68 1.6K
11:18 26.68 26.75 26.68 26.74 1.6K
11:19 26.74 26.74 26.74 26.74 0.1K
11:20 26.74 26.75 26.72 26.75 1.1K
11:21 26.75 26.75 26.67 26.67 2.6K
11:22 26.69 26.69 26.69 26.69 1.0K
11:23 26.69 26.71 26.69 26.71 0.2K
11:24 26.71 26.71 26.71 26.71 0.4K
11:25 26.71 26.71 26.71 26.71 0.4K
11:26 26.77 26.82 26.77 26.82 4.9K
11:27 26.82 26.83 26.82 26.83 2.1K
11:28 26.86 26.86 26.83 26.83 3.5K
11:29 26.86 26.86 26.86 26.86 1.9K
11:30 26.86 26.86 26.86 26.86 0.1K
11:31 26.86 26.86 26.81 26.81 1.4K
11:32 26.77 26.77 26.75 26.75 5.3K
11:33 26.74 26.74 26.70 26.70 2.2K
11:34 26.70 26.73 26.70 26.73 0.5K
11:35 26.73 26.73 26.73 26.73 0.6K
11:36 26.73 26.73 26.70 26.70 0.9K
11:37 26.70 26.70 26.68 26.68 1.4K
11:38 26.68 26.68 26.64 26.64 4.2K
11:39 26.64 26.64 26.64 26.64 0.8K
11:40 26.64 26.64 26.61 26.61 1.5K
11:41 26.61 26.61 26.61 26.61 0.4K
11:42 26.61 26.61 26.61 26.61 0.1K
11:43 26.61 26.63 26.61 26.63 3.2K
11:44 26.63 26.63 26.63 26.63 0.3K
11:45 26.63 26.63 26.60 26.60 4.0K
11:46 26.60 26.60 26.59 26.59 0.6K
11:47 26.59 26.59 26.58 26.58 1.5K
11:48 26.58 26.58 26.56 26.56 1.5K
11:49 26.56 26.56 26.54 26.56 1.3K
11:50 26.56 26.56 26.56 26.56 0.0K
11:51 26.58 26.58 26.58 26.58 0.4K
11:52 26.58 26.58 26.58 26.58 0.2K
11:53 26.57 26.58 26.57 26.58 4.3K
11:54 26.58 26.61 26.58 26.59 1.7K
11:55 26.59 26.59 26.55 26.57 4.4K
11:56 26.57 26.57 26.57 26.57 0.4K
11:57 26.55 26.55 26.55 26.55 4.1K
11:58 26.55 26.55 26.55 26.55 2.0K
11:59 26.55 26.55 26.53 26.53 1.7K
12:00 26.53 26.53 26.50 26.50 0.9K
12:01 26.50 26.55 26.50 26.55 3.8K
12:02 26.55 26.55 26.55 26.55 0.8K
12:03 26.55 26.55 26.55 26.55 0.7K
12:04 26.55 26.57 26.55 26.55 1.6K
12:05 26.55 26.55 26.55 26.55 0.2K
12:06 26.55 26.65 26.55 26.65 1.9K
12:07 26.65 26.65 26.65 26.65 0.6K
12:08 26.65 26.65 26.61 26.61 1.4K
12:09 26.60 26.60 26.60 26.60 1.6K
12:10 26.60 26.60 26.60 26.60 0.9K
12:11 26.60 26.60 26.52 26.52 2.9K
12:12 26.52 26.52 26.52 26.52 0.7K
12:13 26.52 26.52 26.52 26.52 0.0K
12:14 26.53 26.53 26.52 26.53 0.9K
12:15 26.53 26.53 26.53 26.53 0.2K
12:16 26.53 26.53 26.53 26.53 0.3K
12:17 26.53 26.55 26.51 26.51 3.4K
12:18 26.51 26.53 26.50 26.53 3.9K
12:19 26.52 26.52 26.50 26.50 2.3K
12:20 26.51 26.51 26.48 26.51 3.5K
12:21 26.51 26.51 26.51 26.51 0.6K
12:22 26.51 26.55 26.51 26.55 0.7K
12:23 26.55 26.55 26.55 26.55 0.9K
12:24 26.55 26.55 26.55 26.55 2.4K
12:25 26.55 26.55 26.55 26.55 1.3K
12:26 26.55 26.57 26.54 26.56 1.6K
12:27 26.57 26.58 26.57 26.58 2.5K
12:28 26.57 26.57 26.57 26.57 0.8K
12:29 26.57 26.57 26.57 26.57 0.7K
12:30 26.57 26.57 26.56 26.56 0.7K
12:31 26.56 26.56 26.55 26.56 2.6K
12:32 26.58 26.58 26.58 26.58 0.9K
12:33 26.58 26.58 26.58 26.58 0.8K
12:34 26.65 26.65 26.62 26.62 1.4K
12:35 26.62 26.62 26.62 26.62 0.4K
12:36 26.62 26.62 26.62 26.62 0.6K
12:37 26.62 26.70 26.62 26.70 0.5K
12:38 26.70 26.71 26.70 26.71 0.5K
12:39 26.71 26.71 26.69 26.69 1.6K
12:40 26.68 26.68 26.68 26.68 1.0K
12:41 26.68 26.68 26.65 26.65 0.9K
12:42 26.64 26.64 26.61 26.61 3.2K
12:43 26.63 26.63 26.63 26.63 0.6K
12:44 26.63 26.63 26.61 26.61 0.7K
12:45 26.61 26.63 26.61 26.63 0.5K
12:46 26.63 26.63 26.63 26.63 0.2K
12:47 26.63 26.64 26.63 26.64 0.6K
12:48 26.64 26.64 26.62 26.62 1.4K
12:49 26.62 26.62 26.62 26.62 0.3K
12:50 26.62 26.62 26.59 26.59 1.9K
12:51 26.59 26.63 26.59 26.63 2.2K
12:52 26.64 26.66 26.64 26.66 1.1K
12:53 26.66 26.66 26.64 26.64 1.1K
12:54 26.64 26.64 26.64 26.64 1.5K
12:55 26.64 26.66 26.64 26.66 0.2K
12:56 26.66 26.67 26.66 26.66 0.4K
12:57 26.68 26.69 26.68 26.69 0.5K
12:58 26.69 26.69 26.65 26.65 2.5K
12:59 26.65 26.65 26.65 26.65 0.5K
13:00 26.65 26.65 26.65 26.65 0.3K
13:01 26.65 26.65 26.65 26.65 0.1K
13:02 26.64 26.68 26.64 26.68 1.0K
13:03 26.68 26.68 26.68 26.68 0.3K
13:04 26.68 26.72 26.68 26.72 0.6K
13:05 26.72 26.74 26.72 26.74 0.5K
13:06 26.74 26.75 26.74 26.74 2.7K
13:07 26.74 26.74 26.74 26.74 0.1K
13:08 26.75 26.75 26.74 26.74 2.3K
13:09 26.73 26.73 26.73 26.73 1.2K
13:10 26.73 26.73 26.73 26.73 0.6K
13:11 26.73 26.75 26.73 26.75 0.1K
13:12 26.75 26.75 26.75 26.75 0.2K
13:13 26.75 26.75 26.75 26.75 1.4K
13:14 26.75 26.75 26.75 26.75 1.5K
13:15 26.75 26.75 26.74 26.75 1.8K
13:16 26.75 26.75 26.75 26.75 0.7K
13:17 26.75 26.75 26.75 26.75 0.2K
13:18 26.75 26.77 26.75 26.77 1.6K
13:19 26.77 26.77 26.77 26.77 0.3K
13:20 26.77 26.77 26.77 26.77 0.1K
13:21 26.77 26.77 26.77 26.77 0.4K
13:22 26.77 26.77 26.77 26.77 1.7K
13:23 26.77 26.77 26.76 26.76 1.9K
13:24 26.77 26.77 26.76 26.76 0.7K
13:25 26.76 26.76 26.74 26.74 1.2K
13:26 26.74 26.74 26.74 26.74 0.6K
13:27 26.74 26.74 26.73 26.73 1.3K
13:28 26.73 26.73 26.72 26.72 1.0K
13:29 26.72 26.72 26.72 26.72 4.5K
13:30 26.72 26.73 26.72 26.73 1.1K
13:31 26.73 26.73 26.72 26.72 1.6K
13:32 26.72 26.72 26.71 26.71 4.6K
13:33 26.71 26.71 26.71 26.71 0.4K
13:34 26.71 26.71 26.69 26.69 2.7K
13:35 26.69 26.69 26.69 26.69 0.7K
13:36 26.69 26.70 26.69 26.69 3.1K
13:37 26.68 26.70 26.68 26.70 3.9K
13:38 26.70 26.72 26.70 26.72 0.6K
13:39 26.72 26.72 26.72 26.72 0.4K
13:40 26.72 26.74 26.72 26.74 1.2K
13:41 26.74 26.74 26.70 26.70 2.1K
13:42 26.70 26.70 26.65 26.65 4.6K
13:43 26.65 26.66 26.65 26.66 1.2K
13:44 26.65 26.66 26.63 26.63 2.1K
13:45 26.63 26.66 26.63 26.66 3.3K
13:46 26.66 26.66 26.66 26.66 0.1K
13:47 26.66 26.67 26.66 26.67 1.5K
13:48 26.67 26.69 26.67 26.69 1.2K
13:49 26.69 26.69 26.66 26.66 1.6K
13:50 26.66 26.67 26.66 26.67 0.9K
13:51 26.67 26.69 26.67 26.69 0.4K
13:52 26.69 26.69 26.69 26.69 0.3K
13:53 26.69 26.69 26.66 26.66 1.9K
13:54 26.66 26.66 26.65 26.65 0.6K
13:55 26.65 26.66 26.65 26.66 0.9K
13:56 26.66 26.66 26.66 26.66 0.3K
13:57 26.64 26.64 26.64 26.64 1.2K
13:58 26.64 26.65 26.64 26.65 1.8K
13:59 26.65 26.65 26.64 26.64 0.8K
14:00 26.64 26.65 26.64 26.65 0.6K
14:01 26.65 26.65 26.65 26.65 0.2K
14:02 26.65 26.66 26.65 26.66 0.7K
14:03 26.66 26.66 26.66 26.66 0.2K
14:04 26.66 26.67 26.66 26.67 0.8K
14:05 26.67 26.67 26.67 26.67 1.1K
14:06 26.67 26.67 26.65 26.65 3.0K
14:07 26.65 26.65 26.65 26.65 3.0K
14:08 26.65 26.65 26.65 26.65 0.9K
14:09 26.65 26.68 26.65 26.68 7.3K
14:10 26.68 26.68 26.68 26.68 0.2K
14:11 26.68 26.68 26.66 26.66 2.3K
14:12 26.66 26.66 26.65 26.65 0.6K
14:13 26.65 26.65 26.65 26.65 0.1K
14:14 26.65 26.67 26.65 26.67 1.1K
14:15 26.67 26.68 26.67 26.68 0.4K
14:16 26.68 26.68 26.68 26.68 0.8K
14:17 26.68 26.68 26.68 26.68 0.2K
14:18 26.68 26.68 26.68 26.68 0.2K
14:19 26.68 26.69 26.68 26.69 2.2K
14:20 26.69 26.69 26.68 26.68 1.3K
14:21 26.68 26.68 26.67 26.67 0.3K
14:22 26.67 26.67 26.67 26.67 0.1K
14:23 26.67 26.69 26.67 26.69 0.6K
14:24 26.69 26.69 26.69 26.69 0.2K
14:25 26.69 26.70 26.69 26.70 2.1K
14:26 26.70 26.70 26.68 26.68 3.5K
14:27 26.68 26.68 26.66 26.66 1.9K
14:28 26.66 26.67 26.66 26.67 2.2K
14:29 26.67 26.68 26.67 26.68 0.2K
14:30 26.68 26.69 26.68 26.69 1.8K
14:31 26.69 26.69 26.68 26.68 5.0K
14:32 26.72 26.74 26.72 26.74 1.5K
14:33 26.74 26.74 26.74 26.74 1.2K
14:34 26.74 26.74 26.73 26.73 1.7K
14:35 26.72 26.72 26.72 26.72 3.6K
14:36 26.72 26.73 26.72 26.73 0.8K
14:37 26.73 26.73 26.73 26.73 0.2K
14:38 26.73 26.74 26.73 26.74 1.1K
14:39 26.74 26.74 26.74 26.74 0.1K
14:40 26.74 26.74 26.74 26.74 0.5K
14:41 26.73 26.73 26.73 26.73 0.5K
14:42 26.73 26.75 26.73 26.74 1.3K
14:43 26.74 26.74 26.72 26.74 1.4K
14:44 26.74 26.75 26.74 26.75 2.0K
14:45 26.75 26.77 26.74 26.77 1.0K
14:46 26.76 26.76 26.76 26.76 3.8K
14:47 26.73 26.73 26.71 26.71 5.7K
14:48 26.71 26.71 26.71 26.71 0.3K
14:49 26.71 26.72 26.71 26.72 1.0K
14:50 26.72 26.72 26.72 26.72 0.9K
14:51 26.72 26.72 26.72 26.72 1.3K
14:52 26.72 26.74 26.72 26.74 0.7K
14:53 26.74 26.74 26.73 26.73 1.8K
14:54 26.73 26.76 26.73 26.76 3.2K
14:55 26.76 26.76 26.73 26.73 5.2K
14:56 26.76 26.76 26.76 26.76 0.6K
14:57 26.77 26.77 26.77 26.77 0.6K
14:58 26.76 26.76 26.76 26.76 1.3K
14:59 26.76 26.77 26.76 26.77 1.4K
15:00 26.77 26.78 26.77 26.78 1.4K
15:01 26.78 26.78 26.77 26.77 2.8K
15:02 26.77 26.80 26.77 26.80 2.2K
15:03 26.80 26.83 26.80 26.83 0.7K
15:04 26.85 26.88 26.85 26.88 1.7K
15:05 26.88 26.88 26.86 26.86 3.2K
15:06 26.86 26.86 26.83 26.83 3.4K
15:07 26.82 26.82 26.82 26.82 2.8K
15:08 26.82 26.83 26.82 26.83 2.5K
15:09 26.83 26.83 26.83 26.83 2.5K
15:10 26.80 26.80 26.79 26.79 5.8K
15:11 26.76 26.77 26.76 26.77 3.1K
15:12 26.78 26.79 26.77 26.77 2.1K
15:13 26.77 26.78 26.77 26.78 3.0K
15:14 26.77 26.77 26.77 26.77 1.0K
15:15 26.77 26.77 26.77 26.77 0.4K
15:16 26.79 26.79 26.79 26.79 1.0K
15:17 26.79 26.80 26.79 26.80 1.3K
15:18 26.80 26.81 26.80 26.80 2.8K
15:19 26.81 26.86 26.80 26.86 6.5K
15:20 26.87 26.87 26.84 26.84 3.8K
15:21 26.84 26.84 26.84 26.84 1.6K
15:22 26.85 26.86 26.85 26.85 1.9K
15:23 26.86 26.87 26.86 26.87 1.5K
15:24 26.87 26.87 26.86 26.86 3.9K
15:25 26.86 26.86 26.85 26.85 2.6K
15:26 26.86 26.86 26.86 26.86 1.2K
15:27 26.86 26.87 26.86 26.87 0.9K
15:28 26.86 26.86 26.86 26.86 1.0K
15:29 26.88 26.89 26.88 26.89 4.5K
15:30 26.89 26.89 26.89 26.89 3.0K
15:31 26.90 26.90 26.89 26.89 4.4K
15:32 26.90 26.92 26.90 26.92 2.5K
15:33 26.92 26.92 26.89 26.89 5.7K
15:34 26.89 26.91 26.89 26.91 4.3K
15:35 26.91 26.91 26.91 26.91 1.0K
15:36 26.91 26.91 26.89 26.89 5.0K
15:37 26.89 26.89 26.86 26.86 7.3K
15:38 26.86 26.86 26.85 26.85 3.4K
15:39 26.85 26.85 26.85 26.85 3.5K
15:40 26.85 26.86 26.84 26.86 4.8K
15:41 26.87 26.91 26.87 26.91 2.5K
15:42 26.90 26.90 26.87 26.87 7.2K
15:43 26.87 26.87 26.86 26.86 2.8K
15:44 26.86 26.86 26.84 26.84 3.0K
15:45 26.87 26.88 26.87 26.88 5.5K
15:46 26.92 26.93 26.92 26.93 20.0K
15:47 26.95 26.95 26.92 26.93 6.0K
15:48 26.94 26.94 26.93 26.94 3.7K
15:49 26.94 26.95 26.94 26.94 2.8K
15:50 26.94 26.94 26.93 26.93 6.4K
15:51 26.94 26.94 26.90 26.90 12.6K
15:52 26.89 26.89 26.84 26.84 6.6K
15:53 26.83 26.85 26.80 26.80 16.7K
15:54 26.80 26.85 26.80 26.85 5.9K
15:55 26.83 26.85 26.81 26.85 9.7K
15:56 26.83 26.83 26.75 26.75 14.7K
15:57 26.75 26.76 26.74 26.75 11.4K
15:58 26.75 26.76 26.75 26.75 8.2K
15:59 26.74 26.75 26.70 26.70 27.7K
16:00 26.70 26.70 26.61 26.65 169.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available