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 30.82 30.82 30.82 30.82 2.9K
09:31 30.69 30.69 30.68 30.68 0.3K
09:32 30.68 30.71 30.68 30.71 1.2K
09:33 30.82 30.95 30.82 30.91 9.3K
09:34 30.84 30.84 30.84 30.84 2.1K
09:35 30.89 30.96 30.89 30.95 6.0K
09:37 31.00 31.00 31.00 31.00 1.1K
09:38 31.03 31.03 31.03 31.03 1.4K
09:39 31.08 31.13 31.08 31.13 1.2K
09:40 31.18 31.18 31.18 31.18 0.6K
09:41 31.15 31.15 31.15 31.15 1.6K
09:42 31.16 31.16 31.16 31.16 1.0K
09:43 31.21 31.22 31.19 31.22 6.6K
09:44 31.20 31.21 31.14 31.14 18.2K
09:45 31.20 31.20 31.17 31.17 1.5K
09:46 31.19 31.23 31.19 31.20 1.1K
09:48 31.20 31.20 31.19 31.19 0.7K
09:50 31.16 31.16 31.14 31.14 1.8K
09:51 31.14 31.14 31.14 31.14 0.6K
09:52 31.17 31.18 31.17 31.18 1.5K
09:53 31.16 31.23 31.16 31.23 2.4K
09:54 31.24 31.25 31.24 31.25 2.8K
09:55 31.23 31.23 31.23 31.23 0.8K
09:56 31.20 31.23 31.16 31.22 8.8K
09:57 31.23 31.23 31.22 31.22 0.7K
09:58 31.20 31.22 31.20 31.22 2.4K
09:59 31.22 31.22 31.15 31.15 18.0K
10:00 31.18 31.25 31.18 31.24 1.7K
10:01 31.16 31.16 31.16 31.16 1.5K
10:03 31.36 31.36 31.34 31.34 1.8K
10:04 31.34 31.34 31.34 31.34 0.2K
10:05 31.34 31.34 31.34 31.34 0.8K
10:06 31.34 31.34 31.34 31.34 0.9K
10:07 31.33 31.35 31.32 31.35 3.7K
10:08 31.35 31.35 31.24 31.24 11.4K
10:09 31.26 31.26 31.26 31.26 0.2K
10:10 31.26 31.26 31.26 31.26 1.1K
10:11 31.24 31.24 31.24 31.24 0.3K
10:12 31.25 31.27 31.25 31.27 1.4K
10:13 31.28 31.28 31.28 31.28 2.3K
10:14 31.25 31.25 31.25 31.25 1.0K
10:15 31.22 31.22 31.20 31.20 1.0K
10:16 31.19 31.19 31.19 31.19 0.1K
10:17 31.19 31.22 31.19 31.22 0.8K
10:18 31.16 31.16 31.16 31.16 1.0K
10:19 31.13 31.13 31.09 31.12 2.5K
10:20 31.08 31.12 31.05 31.12 2.2K
10:21 31.14 31.14 31.14 31.14 0.9K
10:22 31.14 31.16 31.14 31.16 1.6K
10:23 31.21 31.21 31.19 31.19 3.3K
10:24 31.21 31.23 31.21 31.23 1.8K
10:25 31.15 31.15 31.14 31.14 1.8K
10:26 31.10 31.12 31.10 31.12 0.4K
10:27 31.08 31.14 31.08 31.14 2.6K
10:30 31.10 31.14 31.10 31.14 6.0K
10:31 31.13 31.13 31.11 31.11 2.3K
10:32 31.09 31.09 31.09 31.09 1.2K
10:33 31.10 31.10 31.10 31.10 1.1K
10:34 31.12 31.12 31.12 31.12 1.8K
10:35 31.15 31.17 31.15 31.16 7.3K
10:37 31.20 31.20 31.20 31.20 0.2K
10:38 31.20 31.20 31.19 31.19 9.2K
10:39 31.18 31.20 31.18 31.19 11.3K
10:40 31.10 31.13 31.10 31.13 4.3K
10:41 31.16 31.16 31.15 31.15 0.5K
10:42 31.18 31.18 31.18 31.18 0.7K
10:43 31.17 31.18 31.16 31.17 2.6K
10:44 31.18 31.18 31.18 31.18 0.1K
10:45 31.18 31.18 31.18 31.18 1.2K
10:47 31.17 31.24 31.17 31.24 5.6K
10:49 31.16 31.16 31.16 31.16 0.6K
10:51 31.09 31.09 31.09 31.09 0.4K
10:52 31.12 31.12 31.12 31.12 1.2K
10:53 31.11 31.12 31.11 31.12 0.9K
10:54 31.13 31.14 31.13 31.14 1.5K
10:55 31.14 31.14 31.12 31.12 0.8K
10:56 31.14 31.14 31.12 31.12 7.2K
10:57 31.12 31.14 31.11 31.11 4.5K
10:58 31.11 31.13 31.11 31.12 6.2K
10:59 31.14 31.14 31.13 31.13 2.4K
11:00 31.10 31.14 31.10 31.14 3.6K
11:01 31.12 31.12 31.11 31.11 7.5K
11:02 31.12 31.15 31.12 31.14 2.9K
11:03 31.14 31.16 31.14 31.16 2.0K
11:04 31.14 31.14 31.14 31.14 1.8K
11:08 31.14 31.14 31.13 31.13 2.7K
11:10 31.07 31.07 31.07 31.07 0.6K
11:12 31.02 31.02 31.02 31.02 0.6K
11:13 31.05 31.05 31.03 31.03 1.0K
11:14 31.03 31.03 31.03 31.03 0.8K
11:15 31.05 31.10 31.05 31.10 5.8K
11:16 31.10 31.10 31.09 31.09 2.1K
11:17 31.08 31.08 31.06 31.06 1.6K
11:18 31.07 31.07 31.06 31.06 0.6K
11:19 31.03 31.03 31.03 31.03 0.2K
11:20 31.05 31.09 31.05 31.09 5.4K
11:21 31.08 31.08 31.06 31.07 2.2K
11:22 31.05 31.05 31.02 31.04 2.2K
11:23 31.00 31.00 31.00 31.00 1.8K
11:25 31.06 31.06 31.06 31.06 1.1K
11:27 31.08 31.08 31.08 31.08 1.4K
11:28 31.06 31.09 31.06 31.09 3.6K
11:29 31.08 31.10 31.08 31.08 2.4K
11:30 31.09 31.09 31.09 31.09 1.4K
11:31 31.16 31.16 31.16 31.16 1.1K
11:33 31.15 31.16 31.15 31.15 4.1K
11:34 31.17 31.17 31.17 31.17 1.7K
11:36 31.18 31.23 31.18 31.23 4.4K
11:37 31.21 31.22 31.21 31.22 1.6K
11:38 31.21 31.22 31.21 31.22 1.3K
11:40 31.21 31.26 31.21 31.25 2.5K
11:41 31.21 31.21 31.21 31.21 2.6K
11:43 31.22 31.24 31.22 31.23 2.6K
11:44 31.25 31.26 31.25 31.26 1.4K
11:45 31.23 31.23 31.23 31.23 0.9K
11:46 31.24 31.24 31.24 31.24 1.5K
11:47 31.21 31.21 31.21 31.21 1.3K
11:48 31.19 31.19 31.19 31.19 0.5K
11:49 31.17 31.17 31.17 31.17 0.4K
11:50 31.20 31.20 31.20 31.20 1.7K
11:51 31.20 31.20 31.20 31.20 2.4K
11:53 31.19 31.19 31.19 31.19 1.7K
11:55 31.18 31.20 31.17 31.17 21.4K
11:56 31.16 31.16 31.11 31.11 4.4K
11:57 31.10 31.10 31.07 31.07 1.1K
11:58 31.07 31.07 31.07 31.07 0.2K
11:59 31.10 31.15 31.10 31.15 13.0K
12:00 31.14 31.17 31.14 31.17 3.3K
12:01 31.17 31.17 31.17 31.17 0.3K
12:02 31.15 31.15 31.15 31.15 1.0K
12:03 31.13 31.14 31.12 31.12 2.4K
12:05 31.08 31.09 31.08 31.09 0.6K
12:06 31.11 31.11 31.11 31.11 1.8K
12:07 31.13 31.14 31.12 31.14 3.6K
12:08 31.16 31.16 31.16 31.16 0.8K
12:09 31.15 31.16 31.15 31.15 3.0K
12:10 31.15 31.15 31.13 31.13 0.4K
12:11 31.13 31.15 31.13 31.15 2.9K
12:12 31.15 31.15 31.15 31.15 0.5K
12:13 31.17 31.17 31.17 31.17 2.8K
12:14 31.15 31.15 31.14 31.14 1.0K
12:15 31.14 31.14 31.14 31.14 0.6K
12:16 31.14 31.14 31.14 31.14 0.6K
12:17 31.14 31.14 31.14 31.14 0.6K
12:18 31.17 31.17 31.17 31.17 1.0K
12:19 31.17 31.17 31.17 31.17 1.7K
12:20 31.14 31.14 31.13 31.13 2.5K
12:22 31.13 31.13 31.11 31.11 2.0K
12:23 31.12 31.12 31.12 31.12 1.2K
12:24 31.12 31.12 31.08 31.08 2.1K
12:25 31.08 31.11 31.08 31.11 2.2K
12:26 31.11 31.12 31.11 31.12 0.8K
12:27 31.14 31.14 31.12 31.12 2.3K
12:28 31.12 31.15 31.12 31.15 2.7K
12:29 31.15 31.15 31.15 31.15 1.3K
12:30 31.17 31.17 31.17 31.17 1.0K
12:31 31.16 31.16 31.16 31.16 2.6K
12:32 31.17 31.17 31.17 31.17 0.3K
12:33 31.17 31.19 31.17 31.19 2.1K
12:34 31.19 31.19 31.19 31.19 2.6K
12:35 31.20 31.20 31.20 31.20 1.0K
12:36 31.20 31.20 31.19 31.19 2.7K
12:37 31.17 31.19 31.17 31.19 2.0K
12:38 31.19 31.22 31.19 31.22 4.4K
12:39 31.23 31.23 31.20 31.21 2.3K
12:41 31.21 31.21 31.19 31.19 2.4K
12:42 31.19 31.20 31.18 31.18 1.4K
12:43 31.18 31.20 31.18 31.20 1.4K
12:44 31.20 31.22 31.20 31.22 5.0K
12:45 31.20 31.20 31.18 31.18 2.8K
12:46 31.18 31.18 31.16 31.16 1.6K
12:47 31.19 31.19 31.16 31.16 3.2K
12:48 31.18 31.18 31.17 31.17 2.3K
12:49 31.17 31.18 31.17 31.18 1.5K
12:50 31.21 31.23 31.21 31.21 5.4K
12:51 31.23 31.23 31.23 31.23 1.9K
12:52 31.24 31.24 31.21 31.21 3.9K
12:53 31.18 31.18 31.17 31.17 1.3K
12:54 31.19 31.20 31.19 31.20 4.0K
12:55 31.20 31.20 31.18 31.18 5.0K
12:56 31.18 31.18 31.15 31.17 4.7K
12:57 31.17 31.17 31.15 31.16 4.4K
12:58 31.16 31.17 31.15 31.16 7.7K
12:59 31.14 31.14 31.10 31.12 17.7K
13:00 31.12 31.12 31.12 31.12 60.4K
15:59 31.12 31.12 31.12 31.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available