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 26.93 26.93 26.68 26.88 18.6K
09:32 26.98 26.98 26.91 26.91 3.1K
09:33 26.91 26.91 26.76 26.80 3.8K
09:34 26.80 26.86 26.80 26.86 1.2K
09:35 26.89 26.89 26.80 26.80 5.5K
09:36 26.81 26.81 26.74 26.74 4.2K
09:37 26.74 26.80 26.74 26.80 3.6K
09:38 26.80 26.82 26.80 26.82 0.5K
09:39 26.82 26.82 26.71 26.71 2.5K
09:40 26.71 26.71 26.71 26.71 0.4K
09:41 26.76 26.76 26.74 26.74 2.7K
09:42 26.74 26.74 26.74 26.74 0.8K
09:43 26.74 26.74 26.68 26.68 1.5K
09:44 26.73 26.73 26.73 26.73 2.6K
09:45 26.73 26.73 26.71 26.71 1.6K
09:46 26.71 26.71 26.65 26.68 1.3K
09:47 26.68 26.68 26.64 26.64 1.6K
09:48 26.63 26.65 26.62 26.65 2.7K
09:49 26.65 26.66 26.65 26.66 0.8K
09:50 26.65 26.65 26.57 26.57 3.6K
09:51 26.57 26.57 26.57 26.57 0.1K
09:52 26.53 26.53 26.53 26.53 1.9K
09:53 26.53 26.53 26.52 26.52 1.5K
09:54 26.51 26.55 26.50 26.55 2.2K
09:55 26.56 26.56 26.56 26.56 0.7K
09:56 26.56 26.59 26.56 26.58 1.4K
09:57 26.58 26.58 26.57 26.57 0.2K
09:58 26.56 26.56 26.56 26.56 1.0K
09:59 26.56 26.58 26.53 26.58 2.1K
10:00 26.58 26.58 26.58 26.58 0.3K
10:01 26.58 26.58 26.58 26.58 0.1K
10:02 26.58 26.58 26.58 26.58 1.2K
10:03 26.58 26.60 26.58 26.60 0.5K
10:04 26.63 26.63 26.63 26.63 0.1K
10:05 26.63 26.63 26.61 26.61 1.4K
10:06 26.61 26.63 26.61 26.63 1.9K
10:07 26.63 26.67 26.63 26.67 2.0K
10:08 26.67 26.69 26.67 26.69 1.2K
10:09 26.69 26.69 26.69 26.69 0.9K
10:10 26.71 26.72 26.71 26.72 0.4K
10:11 26.75 26.75 26.73 26.73 0.6K
10:12 26.73 26.75 26.73 26.75 0.8K
10:13 26.75 26.75 26.74 26.74 0.7K
10:14 26.76 26.81 26.76 26.78 6.7K
10:15 26.78 26.79 26.76 26.76 1.7K
10:16 26.76 26.76 26.76 26.76 0.4K
10:17 26.79 26.79 26.79 26.79 3.3K
10:18 26.79 26.82 26.78 26.82 0.8K
10:19 26.82 26.82 26.82 26.82 2.5K
10:20 26.82 26.82 26.82 26.82 0.7K
10:21 26.82 26.82 26.82 26.82 0.6K
10:22 26.82 26.82 26.78 26.78 4.0K
10:23 26.78 26.78 26.78 26.78 2.8K
10:24 26.77 26.77 26.77 26.77 3.3K
10:25 26.80 26.80 26.80 26.80 0.3K
10:26 26.81 26.83 26.81 26.82 2.7K
10:27 26.82 26.84 26.82 26.82 2.3K
10:28 26.82 26.85 26.82 26.85 0.3K
10:29 26.85 26.85 26.85 26.85 0.0K
10:30 26.85 26.86 26.85 26.86 0.2K
10:31 26.86 26.86 26.83 26.86 0.7K
10:32 26.86 26.86 26.86 26.86 1.3K
10:33 26.86 26.91 26.86 26.91 1.7K
10:34 26.90 26.93 26.90 26.91 0.9K
10:35 26.91 26.91 26.90 26.90 1.0K
10:36 26.90 26.90 26.90 26.90 0.2K
10:37 26.90 26.90 26.89 26.89 1.8K
10:38 26.89 26.98 26.89 26.98 1.5K
10:39 26.98 27.00 26.98 27.00 0.4K
10:40 27.00 27.07 27.00 27.06 1.8K
10:41 27.06 27.06 27.03 27.03 3.0K
10:42 27.03 27.03 27.03 27.03 0.2K
10:43 27.04 27.04 27.04 27.04 1.6K
10:44 27.04 27.04 27.01 27.01 1.9K
10:45 27.01 27.07 27.01 27.07 0.5K
10:46 27.06 27.06 27.06 27.06 0.6K
10:47 27.08 27.08 27.08 27.08 2.2K
10:48 27.11 27.11 27.11 27.11 0.2K
10:49 27.11 27.14 27.11 27.11 1.1K
10:50 27.12 27.12 27.11 27.11 2.0K
10:51 27.08 27.08 27.08 27.08 1.6K
10:52 27.09 27.09 27.07 27.07 2.4K
10:53 27.03 27.04 27.03 27.03 7.0K
10:54 27.02 27.02 27.00 27.00 6.0K
10:55 27.00 27.04 27.00 27.04 1.1K
10:56 27.04 27.05 27.04 27.05 0.5K
10:57 27.05 27.08 27.05 27.08 0.6K
10:58 27.08 27.08 27.07 27.07 0.8K
10:59 27.07 27.09 27.07 27.09 1.5K
11:00 27.09 27.09 27.07 27.07 3.4K
11:01 27.07 27.09 27.07 27.09 0.7K
11:02 27.09 27.12 27.09 27.12 0.3K
11:03 27.12 27.12 27.09 27.09 3.9K
11:04 27.09 27.11 27.09 27.11 1.0K
11:05 27.11 27.15 27.11 27.14 0.4K
11:06 27.14 27.14 27.12 27.12 1.3K
11:07 27.12 27.12 27.12 27.12 1.3K
11:08 27.12 27.13 27.12 27.13 0.8K
11:09 27.13 27.15 27.13 27.15 0.9K
11:10 27.14 27.14 27.14 27.14 0.3K
11:11 27.12 27.15 27.12 27.15 5.2K
11:12 27.15 27.16 27.15 27.16 0.5K
11:13 27.14 27.14 27.13 27.13 3.3K
11:14 27.13 27.13 27.12 27.12 1.0K
11:15 27.13 27.13 27.13 27.13 0.4K
11:16 27.12 27.12 27.12 27.12 1.1K
11:17 27.11 27.14 27.11 27.14 1.8K
11:18 27.14 27.14 27.14 27.14 0.2K
11:19 27.14 27.19 27.14 27.16 0.5K
11:20 27.15 27.15 27.15 27.15 0.8K
11:21 27.14 27.14 27.06 27.06 3.0K
11:22 27.07 27.07 27.03 27.03 2.6K
11:23 27.03 27.04 27.03 27.04 6.8K
11:24 27.05 27.05 27.05 27.05 0.6K
11:25 27.03 27.03 27.03 27.03 0.8K
11:26 27.03 27.03 27.03 27.03 0.6K
11:27 27.01 27.01 27.01 27.01 1.2K
11:28 27.01 27.01 26.99 26.99 0.6K
11:29 26.99 26.99 26.99 26.99 1.6K
11:30 26.99 26.99 26.98 26.98 0.4K
11:31 26.98 27.00 26.98 27.00 0.6K
11:32 27.01 27.04 27.01 27.04 0.8K
11:33 27.04 27.04 27.02 27.02 0.1K
11:34 27.02 27.02 27.02 27.02 0.2K
11:35 27.02 27.02 27.02 27.02 0.4K
11:36 27.02 27.02 27.02 27.02 0.1K
11:37 27.02 27.02 27.02 27.02 0.4K
11:38 27.02 27.09 27.02 27.09 0.3K
11:39 27.05 27.05 27.05 27.05 2.5K
11:40 27.05 27.06 27.05 27.06 0.3K
11:41 27.06 27.06 27.06 27.06 0.0K
11:42 27.09 27.09 27.09 27.09 0.5K
11:43 27.09 27.09 27.08 27.08 0.6K
11:44 27.08 27.09 27.08 27.09 0.1K
11:45 27.09 27.09 27.09 27.09 0.2K
11:46 27.08 27.09 27.08 27.09 1.1K
11:47 27.09 27.09 27.09 27.09 0.2K
11:48 27.09 27.10 27.09 27.10 0.6K
11:49 27.10 27.13 27.10 27.13 0.2K
11:50 27.13 27.13 27.13 27.13 0.5K
11:51 27.13 27.13 27.13 27.13 0.3K
11:52 27.13 27.13 27.10 27.12 2.3K
11:53 27.12 27.12 27.12 27.12 0.2K
11:54 27.12 27.13 27.12 27.13 0.4K
11:55 27.13 27.13 27.13 27.13 0.8K
11:56 27.14 27.14 27.14 27.14 0.9K
11:57 27.15 27.15 27.15 27.15 0.3K
11:58 27.16 27.17 27.16 27.17 1.3K
11:59 27.17 27.17 27.15 27.15 2.2K
12:00 27.15 27.15 27.12 27.12 1.9K
12:01 27.14 27.14 27.14 27.14 1.4K
12:02 27.14 27.21 27.14 27.17 5.4K
12:03 27.18 27.20 27.18 27.20 1.6K
12:04 27.24 27.28 27.24 27.28 1.5K
12:05 27.28 27.29 27.27 27.29 0.7K
12:06 27.29 27.29 27.26 27.26 1.2K
12:07 27.26 27.26 27.26 27.26 0.1K
12:08 27.26 27.26 27.23 27.24 0.7K
12:09 27.24 27.24 27.24 27.24 0.6K
12:10 27.24 27.24 27.24 27.24 0.7K
12:11 27.24 27.28 27.24 27.28 0.5K
12:12 27.28 27.28 27.28 27.28 0.9K
12:13 27.28 27.32 27.28 27.32 0.3K
12:14 27.32 27.32 27.32 27.32 0.1K
12:15 27.32 27.32 27.32 27.32 0.2K
12:16 27.32 27.32 27.32 27.32 0.3K
12:17 27.31 27.31 27.29 27.29 1.2K
12:18 27.29 27.29 27.29 27.29 0.5K
12:19 27.29 27.29 27.29 27.29 0.4K
12:20 27.29 27.35 27.29 27.35 0.6K
12:21 27.35 27.36 27.35 27.36 0.4K
12:22 27.36 27.39 27.36 27.39 0.4K
12:23 27.39 27.39 27.37 27.37 1.5K
12:24 27.35 27.35 27.35 27.35 1.2K
12:25 27.38 27.38 27.37 27.37 0.9K
12:26 27.37 27.37 27.36 27.36 0.9K
12:27 27.36 27.37 27.36 27.37 0.8K
12:28 27.37 27.37 27.37 27.37 0.5K
12:29 27.35 27.35 27.34 27.34 2.2K
12:30 27.34 27.34 27.33 27.33 1.5K
12:31 27.32 27.33 27.32 27.33 0.9K
12:32 27.28 27.29 27.28 27.29 4.4K
12:33 27.29 27.29 27.27 27.27 1.4K
12:34 27.27 27.27 27.24 27.24 1.0K
12:35 27.24 27.24 27.24 27.24 0.6K
12:36 27.26 27.26 27.23 27.23 1.4K
12:37 27.24 27.24 27.22 27.22 0.9K
12:38 27.22 27.22 27.22 27.22 0.2K
12:39 27.25 27.25 27.24 27.24 1.7K
12:40 27.24 27.24 27.24 27.24 0.6K
12:41 27.25 27.26 27.25 27.26 1.8K
12:42 27.26 27.26 27.26 27.26 0.4K
12:43 27.23 27.23 27.22 27.22 4.3K
12:44 27.22 27.22 27.22 27.22 0.2K
12:45 27.21 27.21 27.21 27.21 0.8K
12:46 27.21 27.21 27.20 27.20 2.1K
12:47 27.20 27.20 27.20 27.20 0.6K
12:48 27.20 27.20 27.20 27.20 1.0K
12:49 27.20 27.23 27.20 27.23 3.5K
12:50 27.23 27.23 27.23 27.23 2.3K
12:51 27.26 27.26 27.26 27.26 1.1K
12:52 27.24 27.26 27.24 27.26 2.0K
12:53 27.26 27.26 27.26 27.26 0.5K
12:54 27.26 27.26 27.24 27.24 2.0K
12:55 27.24 27.24 27.24 27.24 1.7K
12:56 27.25 27.25 27.22 27.23 3.6K
12:57 27.23 27.23 27.21 27.22 1.1K
12:58 27.23 27.23 27.23 27.23 5.1K
12:59 27.22 27.22 27.21 27.21 1.9K
13:00 27.21 27.22 27.20 27.20 1.1K
13:01 27.20 27.20 27.18 27.18 2.4K
13:02 27.18 27.20 27.18 27.19 1.3K
13:03 27.19 27.19 27.18 27.18 4.2K
13:04 27.18 27.19 27.18 27.19 0.8K
13:05 27.19 27.19 27.16 27.16 1.7K
13:06 27.17 27.17 27.16 27.17 3.8K
13:07 27.16 27.16 27.13 27.13 1.2K
13:08 27.16 27.16 27.16 27.16 0.4K
13:09 27.15 27.15 27.15 27.15 1.7K
13:10 27.14 27.16 27.14 27.16 1.2K
13:11 27.16 27.16 27.15 27.15 1.3K
13:12 27.14 27.14 27.14 27.14 0.9K
13:13 27.13 27.13 27.12 27.12 1.9K
13:14 27.12 27.13 27.12 27.13 2.3K
13:15 27.13 27.14 27.12 27.13 1.0K
13:16 27.13 27.13 27.11 27.11 2.2K
13:17 27.11 27.13 27.11 27.11 1.3K
13:18 27.11 27.12 27.11 27.11 2.3K
13:19 27.11 27.11 27.11 27.11 4.1K
13:20 27.11 27.14 27.11 27.14 1.8K
13:21 27.14 27.14 27.14 27.14 0.2K
13:22 27.14 27.15 27.14 27.15 2.1K
13:23 27.15 27.15 27.14 27.14 2.0K
13:24 27.14 27.14 27.10 27.10 2.4K
13:25 27.10 27.10 27.07 27.07 7.7K
13:26 27.07 27.07 27.07 27.07 1.4K
13:27 27.07 27.09 27.07 27.09 3.4K
13:28 27.09 27.11 27.08 27.11 0.7K
13:29 27.12 27.12 27.10 27.11 2.2K
13:30 27.11 27.11 27.10 27.10 2.2K
13:31 27.10 27.11 27.10 27.10 4.8K
13:32 27.10 27.14 27.10 27.14 3.8K
13:33 27.14 27.14 27.14 27.14 0.7K
13:34 27.14 27.14 27.14 27.14 0.3K
13:35 27.12 27.14 27.12 27.14 2.4K
13:36 27.14 27.14 27.11 27.11 2.8K
13:37 27.09 27.15 27.09 27.15 8.4K
13:38 27.16 27.16 27.15 27.15 0.8K
13:39 27.15 27.19 27.15 27.19 0.5K
13:40 27.18 27.20 27.15 27.15 2.5K
13:41 27.16 27.16 27.15 27.15 0.7K
13:42 27.15 27.15 27.15 27.15 0.6K
13:43 27.14 27.15 27.14 27.15 4.3K
13:44 27.15 27.15 27.15 27.15 1.7K
13:45 27.15 27.18 27.15 27.18 3.7K
13:46 27.18 27.18 27.16 27.18 1.6K
13:47 27.18 27.20 27.18 27.20 0.7K
13:48 27.20 27.20 27.20 27.20 0.3K
13:49 27.19 27.19 27.19 27.19 2.5K
13:50 27.19 27.19 27.18 27.18 1.5K
13:51 27.18 27.18 27.16 27.16 1.4K
13:52 27.16 27.17 27.16 27.17 7.0K
13:53 27.17 27.17 27.17 27.17 0.1K
13:54 27.17 27.17 27.17 27.17 0.3K
13:55 27.17 27.17 27.17 27.17 1.6K
13:56 27.16 27.16 27.15 27.15 1.1K
13:57 27.15 27.15 27.13 27.13 4.1K
13:58 27.13 27.13 27.12 27.13 2.4K
13:59 27.14 27.14 27.12 27.13 4.9K
14:00 27.13 27.13 27.12 27.12 1.0K
14:01 27.11 27.13 27.11 27.12 1.6K
14:02 27.11 27.12 27.11 27.12 2.0K
14:03 27.12 27.12 27.11 27.11 2.3K
14:04 27.11 27.13 27.11 27.12 5.6K
14:05 27.12 27.12 27.12 27.12 0.4K
14:06 27.12 27.15 27.12 27.15 3.8K
14:07 27.14 27.15 27.14 27.15 3.0K
14:08 27.19 27.19 27.19 27.19 0.4K
14:09 27.19 27.19 27.17 27.17 3.1K
14:10 27.17 27.19 27.17 27.19 2.3K
14:11 27.19 27.19 27.18 27.18 1.4K
14:12 27.18 27.18 27.15 27.16 10.3K
14:13 27.16 27.16 27.16 27.16 0.2K
14:14 27.16 27.16 27.14 27.15 1.0K
14:15 27.13 27.13 27.13 27.13 2.2K
14:16 27.13 27.13 27.13 27.13 0.2K
14:17 27.13 27.13 27.13 27.13 0.5K
14:18 27.20 27.20 27.20 27.20 1.4K
14:19 27.22 27.22 27.22 27.22 0.7K
14:20 27.22 27.22 27.22 27.22 1.1K
14:21 27.19 27.19 27.18 27.18 1.6K
14:22 27.19 27.19 27.19 27.19 0.6K
14:23 27.19 27.19 27.19 27.19 0.2K
14:24 27.19 27.19 27.19 27.19 0.1K
14:25 27.19 27.19 27.19 27.19 1.2K
14:26 27.19 27.19 27.19 27.19 0.4K
14:27 27.19 27.21 27.19 27.21 1.1K
14:28 27.21 27.21 27.21 27.21 0.3K
14:29 27.21 27.21 27.21 27.21 0.4K
14:30 27.21 27.21 27.21 27.21 0.7K
14:31 27.22 27.22 27.22 27.22 1.8K
14:32 27.23 27.23 27.23 27.23 1.2K
14:33 27.23 27.23 27.22 27.22 3.2K
14:34 27.22 27.22 27.22 27.22 0.8K
14:35 27.22 27.22 27.22 27.22 0.5K
14:36 27.22 27.23 27.22 27.23 0.4K
14:37 27.23 27.23 27.22 27.23 2.7K
14:38 27.22 27.22 27.22 27.22 0.4K
14:39 27.22 27.22 27.22 27.22 0.7K
14:40 27.19 27.19 27.19 27.19 3.3K
14:41 27.18 27.19 27.18 27.19 2.8K
14:42 27.19 27.20 27.19 27.20 1.2K
14:43 27.20 27.20 27.16 27.16 2.0K
14:44 27.16 27.16 27.16 27.16 0.4K
14:45 27.16 27.17 27.15 27.15 1.3K
14:46 27.15 27.17 27.15 27.17 1.2K
14:47 27.17 27.17 27.17 27.17 0.4K
14:48 27.17 27.19 27.17 27.19 0.2K
14:49 27.17 27.17 27.16 27.16 6.6K
14:50 27.16 27.16 27.13 27.13 2.4K
14:51 27.13 27.13 27.12 27.12 1.1K
14:52 27.12 27.13 27.12 27.13 1.2K
14:53 27.13 27.13 27.13 27.13 1.1K
14:54 27.13 27.13 27.13 27.13 0.8K
14:55 27.13 27.13 27.13 27.13 0.4K
14:56 27.13 27.13 27.13 27.13 0.5K
14:57 27.13 27.16 27.13 27.16 0.4K
14:58 27.16 27.16 27.16 27.16 0.7K
14:59 27.16 27.16 27.12 27.12 5.0K
15:00 27.12 27.12 27.12 27.12 7.2K
15:01 27.12 27.12 27.12 27.12 2.9K
15:02 27.12 27.12 27.12 27.12 8.1K
15:03 27.12 27.12 27.12 27.12 22.6K
15:04 27.12 27.12 27.12 27.12 10.7K
15:05 27.12 27.12 27.10 27.10 4.1K
15:06 27.10 27.10 27.09 27.09 2.6K
15:07 27.10 27.12 27.10 27.11 1.4K
15:08 27.11 27.12 27.11 27.11 1.6K
15:09 27.12 27.13 27.12 27.13 1.3K
15:10 27.13 27.14 27.12 27.13 5.7K
15:11 27.13 27.13 27.11 27.11 3.9K
15:12 27.10 27.10 27.09 27.09 2.8K
15:13 27.08 27.09 27.08 27.08 4.4K
15:14 27.08 27.08 27.07 27.07 1.1K
15:15 27.09 27.09 27.06 27.06 3.4K
15:16 27.06 27.08 27.04 27.04 8.4K
15:17 27.07 27.08 27.07 27.08 1.4K
15:18 27.09 27.12 27.09 27.12 4.7K
15:19 27.12 27.12 27.11 27.11 1.2K
15:20 27.11 27.11 27.10 27.10 3.1K
15:21 27.10 27.12 27.10 27.12 4.1K
15:22 27.12 27.12 27.12 27.12 2.7K
15:23 27.12 27.12 27.12 27.12 2.1K
15:24 27.12 27.14 27.12 27.14 3.8K
15:25 27.14 27.16 27.14 27.16 2.0K
15:26 27.16 27.16 27.13 27.13 5.2K
15:27 27.12 27.14 27.12 27.14 11.6K
15:28 27.12 27.13 27.12 27.12 11.0K
15:29 27.11 27.12 27.08 27.08 7.1K
15:30 27.07 27.08 27.07 27.08 6.0K
15:31 27.07 27.07 27.05 27.07 6.0K
15:32 27.07 27.07 27.04 27.04 3.9K
15:33 27.04 27.05 27.04 27.04 4.7K
15:34 27.04 27.04 27.04 27.04 0.6K
15:35 27.04 27.04 26.99 26.99 6.2K
15:36 26.99 27.00 26.99 27.00 4.0K
15:37 27.00 27.01 27.00 27.01 1.1K
15:38 27.00 27.01 27.00 27.01 3.5K
15:39 27.01 27.01 26.99 26.99 3.9K
15:40 26.99 26.99 26.99 26.99 1.9K
15:41 27.00 27.00 26.97 26.97 4.9K
15:42 26.97 26.97 26.97 26.97 2.0K
15:43 26.97 26.98 26.96 26.97 4.8K
15:44 26.98 26.98 26.97 26.98 4.5K
15:45 26.97 26.99 26.97 26.98 2.1K
15:46 26.98 26.98 26.97 26.97 2.1K
15:47 26.98 26.98 26.98 26.98 3.4K
15:48 26.98 26.99 26.98 26.99 3.9K
15:49 26.99 27.00 26.99 27.00 1.7K
15:50 26.99 26.99 26.97 26.98 8.3K
15:51 27.00 27.04 27.00 27.03 5.6K
15:52 27.04 27.05 27.03 27.04 5.9K
15:53 27.05 27.06 27.04 27.05 11.1K
15:54 27.05 27.07 27.04 27.07 5.9K
15:55 27.05 27.13 27.05 27.10 12.3K
15:56 27.11 27.11 27.05 27.09 10.4K
15:57 27.09 27.11 27.08 27.08 17.2K
15:58 27.08 27.09 27.08 27.09 10.6K
15:59 27.07 27.07 27.06 27.07 18.9K
16:00 27.06 27.07 27.04 27.05 260.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available