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 26.48 26.48 26.48 26.48 100.0K
09:31 26.42 26.42 26.38 26.38 1.8K
09:32 26.38 26.48 26.38 26.48 0.8K
09:33 26.50 26.50 26.50 26.50 2.9K
09:34 26.51 26.56 26.51 26.56 3.7K
09:35 26.51 26.51 26.48 26.48 1.6K
09:36 26.49 26.49 26.48 26.48 1.4K
09:37 26.48 26.48 26.44 26.44 0.6K
09:38 26.44 26.44 26.44 26.44 0.7K
09:39 26.42 26.42 26.42 26.42 0.2K
09:41 26.41 26.44 26.40 26.44 1.2K
09:42 26.36 26.37 26.36 26.37 0.6K
09:43 26.32 26.32 26.32 26.32 0.6K
09:44 26.28 26.28 26.28 26.28 0.5K
09:45 26.28 26.29 26.28 26.29 2.8K
09:46 26.29 26.35 26.28 26.35 5.0K
09:47 26.32 26.33 26.32 26.33 1.3K
09:48 26.28 26.28 26.28 26.28 0.5K
09:49 26.27 26.27 26.25 26.25 0.7K
09:50 26.28 26.29 26.28 26.29 2.1K
09:52 26.33 26.33 26.33 26.33 0.1K
09:53 26.35 26.35 26.31 26.31 1.5K
09:54 26.35 26.37 26.35 26.37 0.8K
09:55 26.38 26.38 26.34 26.34 2.3K
09:56 26.34 26.34 26.32 26.32 1.4K
09:57 26.36 26.38 26.36 26.38 0.6K
09:58 26.38 26.38 26.38 26.38 0.5K
09:59 26.36 26.39 26.36 26.38 1.0K
10:00 26.39 26.41 26.39 26.41 1.8K
10:01 26.40 26.40 26.40 26.40 1.4K
10:02 26.42 26.42 26.39 26.39 0.7K
10:03 26.38 26.41 26.38 26.41 1.9K
10:04 26.43 26.43 26.42 26.42 3.0K
10:05 26.40 26.41 26.40 26.41 1.2K
10:06 26.40 26.40 26.40 26.40 1.1K
10:07 26.43 26.43 26.43 26.43 0.6K
10:08 26.39 26.39 26.39 26.39 0.5K
10:09 26.41 26.41 26.38 26.38 3.3K
10:11 26.38 26.38 26.34 26.34 4.1K
10:12 26.38 26.38 26.38 26.38 1.1K
10:14 26.41 26.42 26.41 26.42 1.1K
10:15 26.40 26.40 26.38 26.39 3.4K
10:16 26.40 26.40 26.39 26.39 1.3K
10:17 26.41 26.41 26.41 26.41 1.2K
10:18 26.40 26.40 26.40 26.40 0.8K
10:19 26.36 26.36 26.35 26.35 1.1K
10:20 26.36 26.36 26.36 26.36 0.4K
10:21 26.38 26.38 26.38 26.38 1.8K
10:22 26.41 26.41 26.41 26.41 1.8K
10:24 26.36 26.37 26.36 26.37 1.4K
10:25 26.36 26.36 26.36 26.36 1.8K
10:26 26.36 26.37 26.36 26.37 1.8K
10:27 26.38 26.38 26.38 26.38 1.0K
10:29 26.36 26.36 26.36 26.36 4.4K
10:31 26.38 26.38 26.38 26.38 1.7K
10:34 26.37 26.37 26.37 26.37 0.7K
10:35 26.36 26.36 26.36 26.36 0.5K
10:36 26.36 26.36 26.36 26.36 0.3K
10:37 26.36 26.37 26.36 26.37 1.2K
10:38 26.37 26.37 26.37 26.37 0.5K
10:39 26.37 26.37 26.37 26.37 0.2K
10:40 26.38 26.38 26.36 26.36 1.7K
10:41 26.34 26.34 26.33 26.34 1.3K
10:42 26.35 26.35 26.35 26.35 0.1K
10:43 26.36 26.36 26.35 26.35 1.2K
10:44 26.35 26.35 26.35 26.35 0.6K
10:45 26.36 26.36 26.36 26.36 0.3K
10:46 26.34 26.34 26.32 26.32 1.2K
10:48 26.29 26.29 26.28 26.28 1.0K
10:49 26.27 26.27 26.27 26.27 0.2K
10:50 26.26 26.27 26.26 26.27 0.7K
10:51 26.26 26.26 26.25 26.25 0.7K
10:52 26.26 26.26 26.26 26.26 1.2K
10:53 26.23 26.23 26.23 26.23 0.2K
10:54 26.22 26.24 26.22 26.24 4.0K
10:55 26.27 26.27 26.27 26.27 1.3K
10:56 26.26 26.26 26.26 26.26 0.6K
10:57 26.26 26.26 26.25 26.25 0.5K
10:59 26.27 26.27 26.25 26.25 0.6K
11:00 26.25 26.25 26.25 26.25 4.1K
11:01 26.28 26.28 26.28 26.28 1.3K
11:03 26.26 26.26 26.26 26.26 0.8K
11:06 26.26 26.26 26.26 26.26 1.9K
11:07 26.24 26.24 26.24 26.24 1.1K
11:08 26.24 26.24 26.24 26.24 0.5K
11:09 26.22 26.22 26.22 26.22 1.5K
11:10 26.22 26.24 26.22 26.24 2.1K
11:12 26.26 26.26 26.26 26.26 0.2K
11:13 26.26 26.26 26.26 26.26 0.4K
11:15 26.25 26.25 26.25 26.25 1.5K
11:16 26.28 26.28 26.27 26.27 1.0K
11:17 26.27 26.27 26.27 26.27 0.8K
11:18 26.27 26.27 26.26 26.26 0.6K
11:19 26.26 26.27 26.26 26.26 2.9K
11:20 26.27 26.27 26.27 26.27 0.3K
11:21 26.27 26.27 26.27 26.27 0.7K
11:23 26.27 26.27 26.27 26.27 0.5K
11:24 26.29 26.29 26.29 26.29 0.3K
11:25 26.27 26.27 26.27 26.27 0.6K
11:27 26.26 26.26 26.25 26.25 2.0K
11:29 26.22 26.22 26.22 26.22 0.4K
11:30 26.24 26.24 26.24 26.24 0.7K
11:32 26.24 26.24 26.23 26.23 1.5K
11:33 26.22 26.22 26.22 26.22 0.2K
11:34 26.22 26.23 26.22 26.23 1.8K
11:35 26.23 26.23 26.23 26.23 0.7K
11:36 26.24 26.24 26.19 26.19 2.8K
11:37 26.20 26.20 26.20 26.20 1.2K
11:42 26.20 26.20 26.20 26.20 1.2K
11:43 26.22 26.23 26.22 26.23 1.9K
11:50 26.24 26.24 26.24 26.24 0.5K
11:53 26.23 26.23 26.23 26.23 0.9K
11:54 26.23 26.23 26.21 26.21 1.3K
11:55 26.21 26.22 26.21 26.22 2.2K
11:56 26.22 26.22 26.22 26.22 0.8K
11:57 26.20 26.20 26.20 26.20 0.5K
11:58 26.19 26.19 26.19 26.19 0.7K
11:59 26.19 26.20 26.19 26.20 1.2K
12:00 26.21 26.21 26.21 26.21 2.0K
12:02 26.18 26.18 26.18 26.18 0.9K
12:03 26.17 26.20 26.17 26.20 1.5K
12:04 26.20 26.20 26.20 26.20 0.3K
12:05 26.20 26.20 26.20 26.20 0.6K
12:06 26.18 26.18 26.18 26.18 0.6K
12:07 26.19 26.19 26.19 26.19 0.5K
12:09 26.20 26.20 26.20 26.20 0.8K
12:11 26.22 26.22 26.22 26.22 0.6K
12:13 26.21 26.22 26.21 26.22 2.4K
12:15 26.22 26.23 26.22 26.23 1.7K
12:16 26.22 26.22 26.21 26.21 1.6K
12:17 26.22 26.22 26.22 26.22 1.6K
12:18 26.22 26.22 26.22 26.22 0.1K
12:19 26.23 26.23 26.22 26.22 2.2K
12:20 26.22 26.22 26.22 26.22 2.1K
12:21 26.24 26.25 26.24 26.25 0.9K
12:23 26.25 26.25 26.25 26.25 0.5K
12:24 26.24 26.25 26.24 26.25 1.5K
12:27 26.27 26.27 26.27 26.27 1.6K
12:29 26.27 26.27 26.27 26.27 0.6K
12:30 26.28 26.28 26.28 26.28 0.5K
12:31 26.28 26.28 26.28 26.28 0.6K
12:32 26.28 26.28 26.28 26.28 0.5K
12:34 26.28 26.29 26.28 26.29 0.9K
12:35 26.29 26.29 26.29 26.29 1.0K
12:36 26.28 26.28 26.28 26.28 0.5K
12:38 26.27 26.27 26.27 26.27 0.9K
12:39 26.27 26.27 26.27 26.27 0.1K
12:40 26.26 26.26 26.26 26.26 0.9K
12:41 26.28 26.28 26.28 26.28 2.0K
12:42 26.26 26.26 26.26 26.26 1.0K
12:44 26.27 26.27 26.27 26.27 1.0K
12:45 26.27 26.28 26.27 26.28 2.2K
12:47 26.27 26.27 26.27 26.27 0.7K
12:48 26.27 26.27 26.27 26.27 0.5K
12:49 26.25 26.25 26.24 26.24 1.8K
12:50 26.24 26.24 26.24 26.24 0.7K
12:51 26.25 26.25 26.25 26.25 0.1K
12:53 26.24 26.27 26.24 26.27 1.9K
12:56 26.27 26.27 26.27 26.27 2.7K
12:58 26.28 26.28 26.28 26.28 0.3K
12:59 26.27 26.27 26.24 26.24 1.5K
13:00 26.25 26.25 26.25 26.25 1.0K
13:03 26.25 26.25 26.25 26.25 0.8K
13:06 26.23 26.24 26.23 26.23 1.1K
13:07 26.25 26.25 26.25 26.25 1.0K
13:08 26.25 26.25 26.25 26.25 1.6K
13:09 26.26 26.26 26.26 26.26 0.5K
13:10 26.25 26.26 26.25 26.26 1.7K
13:11 26.25 26.25 26.25 26.25 1.1K
13:13 26.26 26.26 26.26 26.26 0.9K
13:14 26.25 26.25 26.25 26.25 1.0K
13:15 26.26 26.26 26.26 26.26 1.6K
13:17 26.23 26.23 26.23 26.23 0.3K
13:19 26.21 26.21 26.21 26.21 1.7K
13:20 26.21 26.22 26.21 26.22 3.3K
13:22 26.23 26.23 26.23 26.23 0.8K
13:25 26.25 26.27 26.25 26.26 1.7K
13:27 26.26 26.26 26.26 26.26 0.3K
13:28 26.25 26.25 26.23 26.23 2.1K
13:30 26.22 26.22 26.22 26.22 1.1K
13:31 26.22 26.23 26.22 26.23 2.0K
13:33 26.24 26.24 26.24 26.24 0.4K
13:34 26.23 26.23 26.23 26.23 0.1K
13:35 26.22 26.25 26.22 26.24 3.9K
13:36 26.21 26.21 26.21 26.21 0.4K
13:37 26.21 26.21 26.21 26.21 0.7K
13:38 26.21 26.21 26.21 26.21 1.2K
13:41 26.21 26.21 26.21 26.21 0.3K
13:42 26.21 26.21 26.21 26.21 0.6K
13:43 26.20 26.20 26.20 26.20 0.7K
13:45 26.21 26.21 26.21 26.21 0.9K
13:49 26.20 26.20 26.20 26.20 0.5K
13:50 26.20 26.20 26.20 26.20 0.4K
13:51 26.19 26.19 26.19 26.19 1.3K
13:52 26.17 26.17 26.17 26.17 1.1K
13:55 26.16 26.18 26.16 26.18 0.7K
13:56 26.18 26.18 26.18 26.18 0.8K
13:59 26.19 26.19 26.19 26.19 0.6K
14:00 26.19 26.19 26.19 26.19 0.4K
14:03 26.19 26.19 26.19 26.19 0.9K
14:06 26.19 26.19 26.19 26.19 2.0K
14:09 26.18 26.20 26.18 26.20 1.3K
14:12 26.21 26.21 26.21 26.21 1.6K
14:14 26.20 26.20 26.20 26.20 0.7K
14:15 26.22 26.22 26.22 26.22 0.2K
14:16 26.22 26.22 26.22 26.22 1.3K
14:19 26.23 26.23 26.23 26.23 0.9K
14:23 26.26 26.26 26.26 26.26 0.3K
14:24 26.26 26.27 26.26 26.27 0.6K
14:25 26.25 26.25 26.24 26.24 1.5K
14:28 26.24 26.24 26.24 26.24 0.5K
14:29 26.24 26.24 26.24 26.24 0.3K
14:30 26.24 26.26 26.24 26.26 1.8K
14:32 26.26 26.26 26.26 26.26 2.9K
14:34 26.26 26.27 26.26 26.27 0.5K
14:36 26.26 26.26 26.26 26.26 0.9K
14:37 26.25 26.26 26.25 26.26 1.4K
14:38 26.26 26.26 26.26 26.26 1.6K
14:40 26.26 26.26 26.26 26.26 0.6K
14:41 26.26 26.26 26.26 26.26 0.5K
14:42 26.27 26.27 26.27 26.27 0.1K
14:43 26.26 26.26 26.26 26.26 4.6K
14:45 26.25 26.25 26.25 26.25 0.8K
14:48 26.26 26.26 26.26 26.26 3.8K
14:49 26.26 26.26 26.26 26.26 0.2K
14:51 26.27 26.28 26.27 26.28 2.5K
14:54 26.30 26.30 26.29 26.29 2.1K
14:56 26.28 26.28 26.27 26.27 1.2K
14:57 26.28 26.29 26.28 26.29 1.1K
14:59 26.28 26.28 26.28 26.28 0.2K
15:00 26.29 26.32 26.29 26.32 5.2K
15:03 26.32 26.32 26.32 26.32 0.5K
15:05 26.31 26.32 26.31 26.32 1.8K
15:06 26.33 26.33 26.33 26.33 0.5K
15:07 26.33 26.33 26.32 26.32 0.8K
15:08 26.32 26.32 26.32 26.32 0.7K
15:09 26.32 26.32 26.32 26.32 0.2K
15:10 26.33 26.33 26.33 26.33 0.4K
15:11 26.32 26.32 26.31 26.31 1.0K
15:13 26.33 26.33 26.33 26.33 2.1K
15:14 26.32 26.33 26.32 26.33 0.3K
15:15 26.32 26.32 26.32 26.32 0.7K
15:16 26.32 26.33 26.32 26.33 1.8K
15:17 26.33 26.33 26.33 26.33 0.2K
15:18 26.33 26.33 26.33 26.33 1.3K
15:21 26.34 26.34 26.34 26.34 0.5K
15:22 26.35 26.35 26.34 26.34 3.4K
15:23 26.34 26.34 26.34 26.34 1.0K
15:24 26.32 26.32 26.32 26.32 0.9K
15:26 26.32 26.32 26.32 26.32 0.6K
15:28 26.32 26.32 26.31 26.32 1.0K
15:29 26.32 26.32 26.31 26.31 1.8K
15:30 26.31 26.31 26.31 26.31 1.5K
15:32 26.30 26.30 26.30 26.30 2.6K
15:33 26.30 26.30 26.30 26.30 1.0K
15:34 26.31 26.31 26.31 26.31 0.3K
15:35 26.29 26.29 26.29 26.29 1.6K
15:36 26.30 26.30 26.30 26.30 1.1K
15:37 26.30 26.30 26.30 26.30 0.4K
15:38 26.31 26.32 26.31 26.32 2.0K
15:40 26.30 26.31 26.30 26.31 1.7K
15:42 26.30 26.30 26.30 26.30 0.8K
15:43 26.29 26.29 26.28 26.28 2.2K
15:44 26.29 26.29 26.29 26.29 1.1K
15:45 26.27 26.27 26.26 26.27 6.6K
15:46 26.27 26.27 26.27 26.27 4.6K
15:48 26.27 26.27 26.27 26.27 2.4K
15:49 26.28 26.28 26.27 26.27 1.1K
15:50 26.29 26.36 26.29 26.36 14.7K
15:51 26.37 26.37 26.35 26.35 5.6K
15:52 26.36 26.38 26.36 26.38 3.1K
15:53 26.38 26.38 26.37 26.37 5.9K
15:54 26.38 26.38 26.36 26.36 5.1K
15:55 26.38 26.43 26.38 26.42 20.5K
15:56 26.43 26.43 26.40 26.41 11.3K
15:57 26.41 26.41 26.37 26.37 18.4K
15:58 26.37 26.38 26.34 26.35 21.8K
15:59 26.36 26.37 26.34 26.37 927.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available