First Interstate BancSystem

FIBK
🏛️ usa →
31.69
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 25.92 25.92 25.81 25.81 27.5K
09:31 25.98 25.98 25.98 25.98 1.8K
09:33 25.95 25.95 25.92 25.95 0.9K
09:34 25.98 25.98 25.98 25.98 0.5K
09:35 25.98 26.01 25.98 26.01 2.0K
09:37 26.05 26.05 26.05 26.05 0.2K
09:38 26.03 26.07 26.03 26.07 1.4K
09:39 26.03 26.03 26.03 26.03 0.5K
09:40 25.99 25.99 25.99 25.99 0.7K
09:41 25.95 25.95 25.95 25.95 0.2K
09:42 25.94 25.94 25.92 25.93 0.5K
09:43 25.92 25.96 25.92 25.96 2.2K
09:46 25.99 25.99 25.99 25.99 0.8K
09:47 26.00 26.00 25.98 25.99 1.8K
09:48 25.98 25.99 25.98 25.99 5.8K
09:49 25.96 25.96 25.96 25.96 0.8K
09:50 25.92 25.96 25.92 25.94 6.7K
09:51 25.95 25.99 25.95 25.99 3.5K
09:52 25.99 26.05 25.99 26.04 64.7K
09:53 26.05 26.06 26.05 26.06 9.6K
09:54 26.06 26.11 26.06 26.11 5.0K
09:55 26.11 26.11 26.11 26.11 0.8K
09:56 26.13 26.13 26.12 26.12 1.0K
09:57 26.11 26.12 26.11 26.11 4.1K
09:58 26.13 26.14 26.13 26.14 7.9K
09:59 26.12 26.12 26.09 26.09 2.2K
10:00 26.13 26.13 26.11 26.11 2.7K
10:01 26.09 26.16 26.09 26.16 4.1K
10:02 26.16 26.19 26.16 26.18 3.3K
10:04 26.16 26.16 26.14 26.14 2.1K
10:05 26.14 26.17 26.14 26.14 4.6K
10:06 26.15 26.16 26.13 26.16 2.0K
10:07 26.14 26.14 26.12 26.12 0.5K
10:08 26.13 26.20 26.13 26.20 3.3K
10:09 26.19 26.19 26.19 26.19 4.7K
10:10 26.19 26.20 26.19 26.20 0.7K
10:11 26.20 26.20 26.20 26.20 0.8K
10:12 26.21 26.24 26.21 26.24 2.1K
10:13 26.26 26.26 26.21 26.23 7.6K
10:14 26.25 26.25 26.24 26.24 0.8K
10:15 26.24 26.25 26.24 26.25 7.1K
10:16 26.25 26.28 26.25 26.28 1.2K
10:17 26.29 26.33 26.29 26.33 2.9K
10:19 26.36 26.36 26.35 26.35 2.1K
10:20 26.39 26.39 26.37 26.37 2.9K
10:21 26.33 26.34 26.33 26.34 1.4K
10:23 26.31 26.31 26.30 26.30 1.5K
10:24 26.32 26.32 26.32 26.32 3.6K
10:25 26.32 26.32 26.32 26.32 0.1K
10:26 26.32 26.32 26.32 26.32 4.3K
10:28 26.35 26.35 26.35 26.35 2.5K
10:29 26.36 26.36 26.36 26.36 0.2K
10:30 26.37 26.39 26.37 26.38 0.8K
10:31 26.37 26.37 26.37 26.37 0.2K
10:32 26.38 26.38 26.36 26.37 3.7K
10:33 26.38 26.38 26.38 26.38 0.6K
10:34 26.39 26.39 26.39 26.39 1.3K
10:35 26.39 26.39 26.36 26.36 1.3K
10:36 26.34 26.36 26.34 26.36 0.6K
10:37 26.36 26.36 26.36 26.36 2.1K
10:38 26.36 26.38 26.36 26.38 1.4K
10:39 26.38 26.38 26.38 26.38 0.6K
10:40 26.39 26.39 26.37 26.37 2.3K
10:41 26.38 26.38 26.37 26.37 1.0K
10:42 26.38 26.38 26.38 26.38 1.1K
10:43 26.35 26.36 26.35 26.36 3.0K
10:44 26.37 26.37 26.37 26.37 0.9K
10:45 26.38 26.38 26.36 26.37 0.8K
10:46 26.35 26.36 26.34 26.36 2.1K
10:47 26.35 26.35 26.34 26.34 0.8K
10:48 26.33 26.33 26.30 26.30 1.5K
10:49 26.29 26.29 26.29 26.29 0.6K
10:50 26.31 26.33 26.31 26.33 1.7K
10:51 26.36 26.36 26.36 26.36 0.4K
10:52 26.34 26.34 26.32 26.32 1.2K
10:53 26.33 26.33 26.32 26.33 2.3K
10:54 26.34 26.34 26.32 26.32 1.6K
10:56 26.27 26.28 26.27 26.28 2.6K
10:57 26.29 26.29 26.29 26.29 0.6K
10:59 26.29 26.32 26.29 26.32 2.5K
11:02 26.34 26.34 26.34 26.34 1.1K
11:04 26.38 26.38 26.38 26.38 0.3K
11:05 26.42 26.42 26.41 26.42 1.4K
11:06 26.39 26.39 26.39 26.39 1.4K
11:07 26.37 26.37 26.37 26.37 2.0K
11:13 26.40 26.40 26.40 26.40 0.8K
11:14 26.39 26.39 26.39 26.39 1.5K
11:15 26.39 26.39 26.39 26.39 1.1K
11:16 26.39 26.39 26.39 26.39 0.5K
11:17 26.38 26.38 26.38 26.38 1.0K
11:20 26.38 26.38 26.38 26.38 1.0K
11:21 26.35 26.37 26.35 26.37 1.7K
11:22 26.37 26.37 26.37 26.37 0.8K
11:23 26.36 26.36 26.36 26.36 0.3K
11:24 26.35 26.35 26.33 26.33 0.7K
11:25 26.33 26.33 26.33 26.33 0.2K
11:26 26.33 26.35 26.33 26.35 4.6K
11:28 26.35 26.35 26.34 26.34 0.7K
11:30 26.35 26.36 26.35 26.35 2.2K
11:31 26.35 26.35 26.35 26.35 0.6K
11:32 26.33 26.33 26.33 26.33 0.5K
11:33 26.34 26.34 26.34 26.34 0.9K
11:34 26.33 26.33 26.33 26.33 0.6K
11:35 26.33 26.33 26.32 26.32 1.4K
11:36 26.31 26.31 26.31 26.31 0.2K
11:37 26.31 26.32 26.31 26.32 2.4K
11:39 26.31 26.31 26.31 26.31 1.2K
11:42 26.31 26.33 26.31 26.32 3.7K
11:44 26.32 26.32 26.32 26.32 1.0K
11:45 26.32 26.32 26.32 26.32 0.1K
11:46 26.32 26.32 26.32 26.32 0.3K
11:47 26.33 26.34 26.33 26.34 0.7K
11:48 26.34 26.34 26.32 26.32 0.8K
11:49 26.32 26.34 26.32 26.34 3.6K
11:52 26.34 26.34 26.34 26.34 1.6K
11:54 26.33 26.33 26.33 26.33 1.0K
11:56 26.34 26.35 26.34 26.34 1.0K
11:57 26.34 26.34 26.34 26.34 0.3K
11:58 26.33 26.33 26.32 26.32 1.3K
11:59 26.31 26.31 26.31 26.31 3.3K
12:00 26.33 26.35 26.33 26.35 3.4K
12:01 26.35 26.36 26.35 26.36 4.0K
12:02 26.37 26.37 26.37 26.37 0.6K
12:03 26.37 26.37 26.35 26.35 1.6K
12:04 26.34 26.35 26.34 26.35 0.3K
12:05 26.36 26.36 26.36 26.36 0.2K
12:06 26.35 26.35 26.35 26.35 0.5K
12:07 26.37 26.37 26.37 26.37 2.5K
12:11 26.38 26.39 26.38 26.39 2.0K
12:13 26.40 26.40 26.40 26.40 1.0K
12:15 26.40 26.40 26.40 26.40 0.5K
12:17 26.40 26.40 26.40 26.40 0.6K
12:18 26.40 26.40 26.40 26.40 0.4K
12:19 26.39 26.39 26.37 26.37 4.3K
12:20 26.38 26.38 26.38 26.38 1.8K
12:23 26.38 26.38 26.37 26.38 1.5K
12:24 26.38 26.38 26.38 26.38 0.4K
12:26 26.37 26.37 26.37 26.37 2.5K
12:29 26.37 26.37 26.37 26.37 0.7K
12:30 26.36 26.36 26.36 26.36 0.6K
12:31 26.36 26.36 26.35 26.35 2.5K
12:34 26.34 26.34 26.34 26.34 1.4K
12:35 26.34 26.34 26.34 26.34 0.6K
12:36 26.35 26.35 26.34 26.34 2.6K
12:37 26.33 26.33 26.33 26.33 1.0K
12:38 26.31 26.32 26.31 26.32 2.7K
12:39 26.33 26.34 26.33 26.34 2.0K
12:40 26.34 26.34 26.34 26.34 0.3K
12:42 26.35 26.35 26.35 26.35 3.1K
12:43 26.36 26.36 26.36 26.36 0.2K
12:44 26.37 26.37 26.37 26.37 0.9K
12:45 26.37 26.37 26.37 26.37 0.1K
12:46 26.36 26.36 26.36 26.36 0.6K
12:47 26.35 26.35 26.35 26.35 0.7K
12:48 26.35 26.35 26.35 26.35 0.4K
12:50 26.36 26.37 26.36 26.37 1.7K
12:51 26.38 26.38 26.38 26.38 0.2K
12:52 26.37 26.37 26.37 26.37 0.9K
12:53 26.36 26.36 26.36 26.36 0.7K
12:55 26.36 26.36 26.36 26.36 0.7K
12:56 26.35 26.35 26.35 26.35 1.1K
12:57 26.35 26.35 26.35 26.35 0.6K
12:59 26.35 26.35 26.35 26.35 0.8K
13:00 26.34 26.34 26.34 26.34 1.5K
13:03 26.36 26.36 26.36 26.36 0.5K
13:04 26.35 26.36 26.35 26.36 0.9K
13:06 26.35 26.35 26.34 26.34 1.2K
13:07 26.35 26.35 26.35 26.35 2.4K
13:10 26.35 26.36 26.35 26.36 3.1K
13:13 26.32 26.32 26.32 26.32 1.1K
13:14 26.31 26.31 26.31 26.31 0.8K
13:15 26.34 26.34 26.34 26.34 2.3K
13:16 26.36 26.36 26.36 26.36 1.4K
13:20 26.36 26.36 26.36 26.36 2.8K
13:22 26.33 26.33 26.33 26.33 0.7K
13:23 26.33 26.33 26.33 26.33 1.6K
13:24 26.33 26.33 26.33 26.33 0.6K
13:25 26.33 26.33 26.33 26.33 0.9K
13:26 26.33 26.33 26.33 26.33 0.5K
13:27 26.33 26.33 26.33 26.33 0.7K
13:29 26.33 26.33 26.33 26.33 0.5K
13:30 26.33 26.33 26.32 26.32 0.9K
13:31 26.32 26.32 26.31 26.31 1.4K
13:32 26.31 26.31 26.31 26.31 0.8K
13:33 26.31 26.32 26.31 26.32 2.3K
13:34 26.34 26.34 26.34 26.34 1.6K
13:35 26.32 26.32 26.32 26.32 0.6K
13:36 26.30 26.30 26.28 26.28 2.4K
13:37 26.31 26.31 26.31 26.31 0.4K
13:38 26.31 26.31 26.31 26.31 0.5K
13:39 26.31 26.31 26.31 26.31 0.2K
13:40 26.31 26.31 26.29 26.29 1.1K
13:41 26.27 26.27 26.27 26.27 3.5K
13:42 26.28 26.28 26.28 26.28 2.0K
13:45 26.29 26.29 26.29 26.29 0.1K
13:46 26.30 26.30 26.30 26.30 0.8K
13:47 26.30 26.32 26.30 26.32 1.1K
13:48 26.32 26.32 26.32 26.32 0.4K
13:49 26.32 26.32 26.32 26.32 1.2K
13:52 26.31 26.31 26.30 26.30 1.3K
13:53 26.32 26.32 26.32 26.32 0.7K
13:54 26.33 26.34 26.33 26.34 1.8K
13:55 26.35 26.35 26.35 26.35 0.9K
13:56 26.36 26.37 26.36 26.37 1.1K
13:57 26.37 26.37 26.36 26.36 2.1K
13:58 26.36 26.36 26.36 26.36 0.2K
13:59 26.35 26.35 26.35 26.35 1.2K
14:00 26.40 26.46 26.39 26.46 13.2K
14:01 26.44 26.44 26.44 26.44 1.2K
14:02 26.45 26.45 26.36 26.38 3.9K
14:03 26.38 26.41 26.38 26.38 1.0K
14:04 26.39 26.39 26.39 26.39 1.7K
14:05 26.37 26.39 26.37 26.39 3.4K
14:06 26.44 26.46 26.44 26.46 1.6K
14:07 26.45 26.45 26.45 26.45 1.1K
14:08 26.48 26.48 26.46 26.46 0.7K
14:09 26.45 26.45 26.43 26.44 1.6K
14:10 26.41 26.41 26.41 26.41 1.8K
14:13 26.39 26.39 26.39 26.39 0.7K
14:14 26.40 26.42 26.40 26.40 1.5K
14:15 26.40 26.40 26.39 26.39 1.6K
14:16 26.40 26.40 26.40 26.40 1.2K
14:17 26.41 26.43 26.41 26.43 4.4K
14:18 26.41 26.41 26.38 26.38 4.7K
14:20 26.37 26.38 26.36 26.38 1.6K
14:21 26.39 26.39 26.39 26.39 0.7K
14:22 26.37 26.37 26.37 26.37 0.6K
14:23 26.36 26.36 26.36 26.36 1.4K
14:24 26.37 26.37 26.37 26.37 1.7K
14:26 26.40 26.40 26.40 26.40 1.1K
14:27 26.40 26.41 26.40 26.41 2.9K
14:28 26.40 26.40 26.39 26.39 1.8K
14:29 26.40 26.40 26.40 26.40 0.7K
14:30 26.41 26.41 26.41 26.41 0.6K
14:31 26.41 26.41 26.41 26.41 4.3K
14:32 26.42 26.44 26.42 26.44 8.0K
14:33 26.44 26.44 26.44 26.44 0.9K
14:34 26.44 26.47 26.44 26.47 13.6K
14:35 26.39 26.39 26.37 26.37 2.8K
14:36 26.37 26.40 26.37 26.40 1.6K
14:37 26.43 26.43 26.43 26.43 0.5K
14:38 26.45 26.45 26.45 26.45 1.7K
14:39 26.46 26.46 26.46 26.46 0.1K
14:40 26.48 26.48 26.46 26.47 4.0K
14:41 26.49 26.50 26.49 26.50 0.3K
14:42 26.52 26.52 26.51 26.51 1.6K
14:43 26.50 26.50 26.50 26.50 1.0K
14:45 26.49 26.49 26.47 26.47 2.5K
14:46 26.46 26.46 26.46 26.46 2.5K
14:49 26.43 26.43 26.43 26.43 0.7K
14:50 26.44 26.44 26.42 26.43 2.1K
14:51 26.42 26.42 26.42 26.42 4.0K
14:53 26.40 26.40 26.38 26.38 1.5K
14:54 26.34 26.36 26.34 26.36 0.9K
14:55 26.36 26.36 26.36 26.36 1.0K
14:56 26.34 26.34 26.32 26.32 2.3K
14:57 26.27 26.28 26.27 26.28 2.0K
14:58 26.26 26.26 26.26 26.26 0.7K
14:59 26.24 26.24 26.24 26.24 0.9K
15:00 26.21 26.21 26.21 26.21 1.7K
15:01 26.23 26.26 26.23 26.26 2.0K
15:02 26.27 26.27 26.27 26.27 1.3K
15:03 26.29 26.29 26.29 26.29 1.0K
15:05 26.32 26.32 26.30 26.30 2.0K
15:07 26.29 26.29 26.29 26.29 1.5K
15:08 26.27 26.27 26.27 26.27 4.8K
15:09 26.25 26.25 26.25 26.25 0.5K
15:11 26.25 26.26 26.25 26.25 1.9K
15:12 26.24 26.24 26.24 26.24 1.8K
15:13 26.25 26.29 26.25 26.29 2.5K
15:14 26.30 26.30 26.30 26.30 1.6K
15:15 26.29 26.29 26.29 26.29 0.8K
15:16 26.28 26.28 26.28 26.28 2.1K
15:19 26.28 26.29 26.28 26.29 2.0K
15:20 26.30 26.30 26.29 26.29 1.7K
15:22 26.29 26.30 26.27 26.27 2.7K
15:23 26.28 26.29 26.28 26.29 5.7K
15:25 26.23 26.25 26.22 26.22 1.9K
15:26 26.24 26.24 26.22 26.23 2.2K
15:27 26.22 26.22 26.21 26.21 1.1K
15:28 26.19 26.19 26.14 26.14 2.8K
15:29 26.15 26.16 26.14 26.16 2.0K
15:30 26.17 26.18 26.17 26.18 2.7K
15:31 26.19 26.20 26.19 26.20 1.5K
15:32 26.23 26.23 26.23 26.23 1.3K
15:33 26.23 26.24 26.23 26.24 0.8K
15:34 26.23 26.23 26.23 26.23 1.0K
15:35 26.23 26.23 26.23 26.23 2.0K
15:36 26.23 26.23 26.21 26.21 2.7K
15:37 26.20 26.23 26.20 26.21 1.8K
15:38 26.21 26.23 26.21 26.22 2.4K
15:39 26.22 26.23 26.22 26.23 2.9K
15:40 26.24 26.25 26.24 26.25 3.0K
15:41 26.25 26.25 26.25 26.25 0.7K
15:42 26.24 26.24 26.22 26.22 2.6K
15:43 26.24 26.25 26.24 26.25 1.5K
15:44 26.25 26.25 26.24 26.24 1.6K
15:45 26.25 26.25 26.25 26.25 2.5K
15:46 26.24 26.25 26.23 26.25 8.5K
15:47 26.24 26.25 26.23 26.25 1.6K
15:48 26.25 26.25 26.23 26.23 2.5K
15:49 26.23 26.23 26.22 26.22 4.6K
15:50 26.21 26.22 26.19 26.21 9.3K
15:51 26.21 26.25 26.21 26.23 16.3K
15:52 26.23 26.23 26.21 26.23 5.8K
15:53 26.22 26.24 26.21 26.23 5.1K
15:54 26.22 26.23 26.22 26.23 7.5K
15:55 26.23 26.25 26.20 26.20 11.0K
15:56 26.20 26.21 26.20 26.20 5.4K
15:57 26.19 26.20 26.18 26.19 9.2K
15:58 26.19 26.20 26.18 26.18 21.9K
15:59 26.19 26.22 26.19 26.21 293.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available