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 27.53 27.74 27.47 27.74 32.4K
09:31 27.69 27.76 27.69 27.73 3.0K
09:32 27.75 27.79 27.75 27.79 1.6K
09:33 27.73 27.73 27.73 27.73 0.2K
09:34 27.73 27.73 27.73 27.73 1.4K
09:35 27.69 27.73 27.69 27.73 0.6K
09:36 27.68 27.68 27.68 27.68 1.0K
09:39 27.80 27.80 27.80 27.80 0.5K
09:40 27.81 27.81 27.81 27.81 0.1K
09:41 27.85 27.88 27.84 27.88 3.0K
09:43 27.94 27.94 27.94 27.94 0.4K
09:44 27.89 27.90 27.87 27.87 2.5K
09:45 27.84 27.86 27.84 27.85 1.0K
09:46 27.83 27.83 27.80 27.80 0.8K
09:47 27.72 27.72 27.72 27.72 0.3K
09:48 27.71 27.71 27.71 27.71 0.4K
09:50 27.69 27.69 27.69 27.69 1.5K
09:52 27.63 27.63 27.63 27.63 1.0K
09:55 27.63 27.63 27.63 27.63 0.6K
09:56 27.63 27.63 27.63 27.63 0.2K
09:57 27.62 27.62 27.60 27.60 0.8K
09:58 27.60 27.60 27.60 27.60 0.2K
09:59 27.61 27.61 27.61 27.61 0.7K
10:02 27.63 27.64 27.63 27.64 1.8K
10:03 27.65 27.65 27.65 27.65 0.3K
10:04 27.65 27.65 27.65 27.65 0.8K
10:05 27.65 27.65 27.65 27.65 0.4K
10:06 27.61 27.70 27.61 27.70 2.9K
10:08 27.74 27.74 27.71 27.71 1.8K
10:09 27.80 27.80 27.80 27.80 0.6K
10:10 27.78 27.80 27.78 27.80 1.4K
10:12 27.86 27.86 27.86 27.86 4.1K
10:13 27.86 27.86 27.86 27.86 1.0K
10:14 27.80 27.80 27.78 27.78 1.0K
10:15 27.75 27.78 27.75 27.78 1.1K
10:16 27.78 27.78 27.78 27.78 0.4K
10:18 27.80 27.80 27.80 27.80 0.4K
10:19 27.78 27.78 27.78 27.78 0.5K
10:20 27.82 27.82 27.82 27.82 0.2K
10:21 27.82 27.82 27.80 27.80 2.9K
10:24 27.85 27.85 27.85 27.85 0.6K
10:25 27.83 27.83 27.82 27.82 0.6K
10:26 27.86 27.86 27.86 27.86 0.4K
10:27 27.81 27.81 27.81 27.81 1.6K
10:28 27.82 27.82 27.82 27.82 0.5K
10:29 27.79 27.80 27.79 27.79 0.8K
10:30 27.82 27.82 27.82 27.82 0.6K
10:31 27.82 27.85 27.82 27.85 1.1K
10:32 27.86 27.86 27.86 27.86 0.1K
10:33 27.86 27.86 27.86 27.86 0.3K
10:35 27.87 27.92 27.86 27.92 55.0K
10:37 27.90 27.92 27.90 27.92 1.5K
10:38 27.92 27.92 27.92 27.92 1.5K
10:40 27.92 27.93 27.92 27.93 0.7K
10:41 27.94 27.96 27.94 27.96 0.7K
10:42 27.97 27.97 27.97 27.97 2.0K
10:43 27.99 27.99 27.98 27.98 0.8K
10:45 27.99 27.99 27.99 27.99 0.8K
10:46 28.02 28.02 28.02 28.02 1.5K
10:47 28.00 28.00 27.99 27.99 1.0K
10:48 27.99 27.99 27.99 27.99 0.3K
10:49 28.01 28.01 28.01 28.01 0.9K
10:50 28.02 28.05 28.02 28.05 1.0K
10:51 28.05 28.05 28.05 28.05 0.8K
10:52 28.05 28.05 28.05 28.05 0.6K
10:53 28.08 28.08 28.08 28.08 0.4K
10:54 28.07 28.07 28.06 28.06 0.5K
10:55 28.08 28.09 28.08 28.09 1.2K
10:56 28.06 28.06 28.06 28.06 0.6K
10:57 28.04 28.04 28.04 28.04 1.0K
10:58 28.04 28.06 28.04 28.06 1.4K
10:59 28.03 28.03 28.03 28.03 1.2K
11:00 28.06 28.06 28.06 28.06 0.9K
11:01 28.07 28.07 28.07 28.07 0.4K
11:02 28.10 28.12 28.10 28.12 2.3K
11:03 28.12 28.13 28.12 28.12 3.2K
11:05 28.10 28.10 28.10 28.10 0.6K
11:06 28.08 28.08 28.08 28.08 0.4K
11:07 28.07 28.08 28.07 28.07 2.6K
11:08 28.02 28.02 28.02 28.02 0.5K
11:10 28.06 28.06 28.06 28.06 0.2K
11:11 28.04 28.07 28.04 28.05 1.5K
11:12 28.05 28.05 28.04 28.04 2.0K
11:15 28.06 28.08 28.06 28.08 1.8K
11:17 28.14 28.14 28.08 28.08 1.4K
11:18 28.08 28.08 28.08 28.08 1.6K
11:19 28.07 28.07 28.07 28.07 0.5K
11:20 28.10 28.10 28.10 28.10 0.6K
11:21 28.10 28.10 28.09 28.09 0.5K
11:22 28.10 28.10 28.10 28.10 1.5K
11:23 28.08 28.08 28.08 28.08 0.4K
11:24 28.10 28.10 28.07 28.07 0.7K
11:25 28.06 28.07 28.06 28.06 2.2K
11:27 28.03 28.04 28.02 28.02 1.1K
11:28 28.02 28.03 28.02 28.03 2.2K
11:29 28.04 28.04 28.03 28.03 0.8K
11:30 28.03 28.03 28.01 28.01 3.0K
11:35 27.98 27.98 27.98 27.98 1.4K
11:38 27.93 27.95 27.93 27.94 2.1K
11:39 27.95 27.95 27.95 27.95 1.1K
11:41 27.95 27.95 27.95 27.95 0.5K
11:42 27.94 27.94 27.94 27.94 0.7K
11:43 27.94 27.94 27.94 27.94 0.7K
11:44 27.89 27.89 27.89 27.89 1.5K
11:45 27.89 27.89 27.89 27.89 0.2K
11:46 27.90 27.90 27.90 27.90 5.5K
11:50 27.88 27.88 27.87 27.87 0.5K
11:51 27.87 27.88 27.87 27.88 2.6K
11:52 27.90 27.90 27.88 27.88 2.4K
11:53 27.90 27.90 27.89 27.89 1.4K
11:54 27.87 27.87 27.87 27.87 0.6K
11:55 27.89 27.89 27.89 27.89 0.1K
11:56 27.90 27.90 27.90 27.90 0.9K
11:57 27.88 27.88 27.88 27.88 0.6K
12:00 27.89 27.89 27.89 27.89 0.6K
12:01 27.90 27.90 27.90 27.90 0.2K
12:03 27.90 27.90 27.90 27.90 0.9K
12:04 27.88 27.88 27.86 27.86 1.2K
12:05 27.83 27.83 27.83 27.83 0.6K
12:06 27.83 27.83 27.81 27.81 0.5K
12:07 27.82 27.82 27.82 27.82 3.3K
12:10 27.86 27.86 27.86 27.86 1.1K
12:12 27.85 27.85 27.85 27.85 1.0K
12:14 27.86 27.86 27.84 27.84 1.6K
12:17 27.89 27.89 27.89 27.89 0.3K
12:18 27.89 27.89 27.89 27.89 0.8K
12:20 27.89 27.89 27.83 27.83 4.5K
12:21 27.83 27.84 27.83 27.84 1.2K
12:22 27.84 27.84 27.84 27.84 0.7K
12:25 27.84 27.84 27.84 27.84 0.3K
12:26 27.83 27.83 27.83 27.83 0.9K
12:27 27.82 27.82 27.82 27.82 0.3K
12:28 27.83 27.83 27.83 27.83 1.2K
12:29 27.84 27.84 27.84 27.84 0.4K
12:30 27.83 27.83 27.83 27.83 0.5K
12:31 27.83 27.84 27.81 27.81 5.2K
12:38 27.81 27.81 27.80 27.80 5.8K
12:39 27.81 27.81 27.81 27.81 3.7K
12:40 27.82 27.83 27.82 27.83 0.9K
12:42 27.82 27.82 27.82 27.82 0.6K
12:43 27.83 27.83 27.83 27.83 0.2K
12:44 27.83 27.83 27.83 27.83 1.5K
12:45 27.83 27.87 27.83 27.87 10.8K
12:46 27.94 27.94 27.90 27.90 1.9K
12:48 27.92 27.92 27.92 27.92 0.9K
12:49 27.94 27.96 27.94 27.95 8.7K
12:51 27.96 27.96 27.96 27.96 1.7K
12:55 27.97 27.97 27.97 27.97 51.4K
12:56 27.99 27.99 27.98 27.98 10.1K
12:58 27.99 27.99 27.99 27.99 1.4K
12:59 27.98 27.99 27.98 27.98 4.8K
13:01 28.00 28.01 27.99 27.99 11.7K
13:02 27.99 28.00 27.99 28.00 1.5K
13:03 28.00 28.00 27.99 27.99 2.7K
13:05 27.98 27.98 27.98 27.98 1.9K
13:06 27.97 27.97 27.97 27.97 7.2K
13:07 27.99 27.99 27.97 27.97 13.9K
13:08 27.99 27.99 27.99 27.99 2.9K
13:09 27.98 27.99 27.98 27.99 2.6K
13:11 27.99 28.00 27.99 28.00 1.5K
13:12 28.01 28.01 27.98 27.98 21.0K
13:13 27.99 28.01 27.99 28.00 20.1K
13:14 28.01 28.01 28.01 28.01 0.5K
13:15 28.01 28.02 28.01 28.02 2.6K
13:16 28.02 28.02 28.02 28.02 0.7K
13:17 28.02 28.02 28.02 28.02 1.5K
13:18 28.02 28.02 28.02 28.02 0.7K
13:19 28.02 28.02 28.02 28.02 0.2K
13:20 28.03 28.03 28.03 28.03 1.8K
13:21 28.02 28.02 28.02 28.02 0.7K
13:22 28.01 28.01 28.01 28.01 1.8K
13:25 28.01 28.01 28.01 28.01 0.5K
13:26 28.02 28.02 28.02 28.02 0.4K
13:27 28.03 28.03 28.01 28.01 2.6K
13:30 28.01 28.01 28.01 28.01 0.6K
13:32 28.01 28.01 28.01 28.01 0.4K
13:33 28.01 28.01 27.99 27.99 2.8K
13:35 27.97 27.97 27.97 27.97 1.1K
13:37 27.96 27.96 27.96 27.96 0.1K
13:38 27.95 27.95 27.95 27.95 0.4K
13:40 27.97 27.97 27.97 27.97 1.8K
13:43 27.96 27.96 27.96 27.96 0.8K
13:45 27.93 27.93 27.93 27.93 32.1K
13:47 27.89 27.90 27.89 27.90 1.5K
13:49 27.90 27.90 27.90 27.90 1.5K
13:50 27.91 27.91 27.91 27.91 0.7K
13:52 27.92 27.92 27.91 27.91 1.5K
13:53 27.91 27.91 27.91 27.91 0.4K
13:54 27.92 27.92 27.92 27.92 0.5K
13:55 27.93 27.93 27.93 27.93 1.3K
13:58 27.92 27.92 27.92 27.92 0.5K
14:00 27.94 27.94 27.94 27.94 0.6K
14:01 27.94 27.95 27.94 27.95 2.4K
14:02 27.95 27.95 27.95 27.95 0.3K
14:03 27.95 27.95 27.95 27.95 2.2K
14:04 27.95 27.95 27.95 27.95 0.2K
14:05 27.96 27.96 27.96 27.96 0.6K
14:06 27.96 27.97 27.96 27.97 1.7K
14:07 27.97 27.99 27.97 27.99 8.4K
14:08 28.00 28.00 28.00 28.00 2.8K
14:09 27.99 27.99 27.98 27.98 3.4K
14:10 27.99 27.99 27.99 27.99 0.2K
14:11 27.97 27.97 27.97 27.97 0.8K
14:12 27.94 27.94 27.94 27.94 0.8K
14:13 27.95 27.95 27.95 27.95 1.1K
14:16 27.96 27.96 27.96 27.96 0.5K
14:17 27.97 27.97 27.97 27.97 0.7K
14:18 27.98 27.98 27.98 27.98 1.4K
14:21 27.97 27.98 27.97 27.98 2.1K
14:26 27.99 28.00 27.99 28.00 1.3K
14:27 28.00 28.00 28.00 28.00 0.7K
14:28 28.00 28.00 28.00 28.00 2.9K
14:29 28.00 28.00 28.00 28.00 0.4K
14:31 28.00 28.00 28.00 28.00 0.8K
14:33 28.00 28.01 28.00 28.01 1.6K
14:34 28.02 28.02 28.02 28.02 0.6K
14:35 28.02 28.02 28.02 28.02 0.5K
14:36 28.01 28.01 28.00 28.00 1.2K
14:37 28.01 28.01 27.99 27.99 1.1K
14:38 28.01 28.02 28.01 28.02 1.1K
14:39 28.02 28.02 28.02 28.02 2.3K
14:41 28.01 28.01 28.01 28.01 0.4K
14:42 28.02 28.02 28.02 28.02 1.0K
14:43 28.02 28.03 28.02 28.03 0.5K
14:44 28.03 28.03 28.03 28.03 1.3K
14:46 28.03 28.04 28.03 28.04 0.5K
14:47 28.04 28.04 28.02 28.02 0.5K
14:48 28.02 28.04 28.02 28.04 1.8K
14:49 28.03 28.03 28.03 28.03 0.6K
14:50 28.04 28.04 28.04 28.04 1.2K
14:51 28.04 28.05 28.04 28.05 1.5K
14:52 28.05 28.05 28.05 28.05 0.4K
14:53 28.04 28.04 28.03 28.03 1.6K
14:54 28.03 28.04 28.03 28.04 1.1K
14:55 28.04 28.04 28.02 28.04 1.9K
14:56 28.03 28.03 28.01 28.01 1.8K
14:57 28.02 28.02 27.96 27.96 35.8K
14:58 27.96 27.96 27.96 27.96 1.2K
14:59 27.97 27.98 27.96 27.98 2.8K
15:00 27.99 27.99 27.98 27.98 5.6K
15:01 27.99 27.99 27.97 27.97 3.1K
15:02 27.95 27.95 27.94 27.94 0.7K
15:03 27.94 27.94 27.94 27.94 0.6K
15:04 27.96 27.96 27.96 27.96 1.8K
15:05 27.95 27.95 27.93 27.93 2.5K
15:06 27.93 27.93 27.93 27.93 2.5K
15:07 27.93 27.93 27.93 27.93 0.3K
15:08 27.93 27.93 27.93 27.93 1.2K
15:09 27.93 27.93 27.93 27.93 0.7K
15:10 27.94 27.94 27.94 27.94 1.0K
15:11 27.94 27.94 27.94 27.94 2.0K
15:12 27.95 27.95 27.94 27.94 2.9K
15:13 27.93 27.94 27.93 27.94 2.0K
15:16 27.94 27.97 27.94 27.97 11.6K
15:17 27.95 27.95 27.95 27.95 0.7K
15:18 27.96 27.97 27.96 27.97 3.9K
15:19 27.97 27.97 27.95 27.95 2.7K
15:20 27.95 27.95 27.95 27.95 2.1K
15:22 27.95 27.95 27.95 27.95 0.5K
15:23 27.96 27.97 27.96 27.96 2.5K
15:24 27.96 27.96 27.96 27.96 2.2K
15:25 27.97 27.97 27.97 27.97 1.1K
15:26 27.97 27.97 27.96 27.97 52.2K
15:27 27.96 27.96 27.94 27.95 6.1K
15:28 27.95 27.95 27.95 27.95 0.3K
15:29 27.96 27.96 27.96 27.96 2.5K
15:30 27.95 27.95 27.92 27.93 81.3K
15:31 27.96 27.96 27.96 27.96 1.3K
15:32 27.97 27.98 27.97 27.98 0.9K
15:33 27.98 27.98 27.96 27.96 5.7K
15:34 27.96 27.98 27.96 27.98 3.1K
15:35 27.98 27.98 27.98 27.98 2.0K
15:36 27.99 28.01 27.99 28.01 2.8K
15:37 28.00 28.00 27.99 27.99 4.0K
15:38 28.01 28.01 28.00 28.00 2.3K
15:39 28.00 28.00 27.98 27.98 3.5K
15:40 27.96 27.96 27.95 27.95 5.1K
15:41 27.96 27.96 27.94 27.95 5.7K
15:42 27.96 27.96 27.95 27.95 1.7K
15:43 27.96 27.96 27.94 27.95 6.6K
15:44 27.95 27.96 27.95 27.96 3.8K
15:45 27.95 27.95 27.95 27.95 0.6K
15:46 27.94 27.95 27.94 27.94 78.9K
15:47 27.94 27.94 27.94 27.94 5.5K
15:48 27.94 27.94 27.93 27.93 5.2K
15:49 27.92 27.92 27.90 27.90 3.2K
15:50 27.87 27.93 27.87 27.93 14.8K
15:51 27.93 27.94 27.92 27.93 5.2K
15:52 27.94 27.94 27.91 27.91 9.7K
15:53 27.91 27.91 27.86 27.86 9.1K
15:54 27.85 27.88 27.83 27.86 14.2K
15:55 27.87 27.94 27.87 27.94 16.1K
15:56 27.94 27.96 27.91 27.95 26.9K
15:57 27.95 27.96 27.94 27.94 42.1K
15:58 27.93 27.93 27.88 27.90 46.9K
15:59 27.90 27.93 27.87 27.90 447.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available