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 30.99 31.19 30.99 31.08 6.7K
09:33 31.15 31.15 31.15 31.15 0.7K
09:35 31.18 31.18 31.18 31.18 0.1K
09:36 31.16 31.16 31.16 31.16 0.6K
09:37 31.14 31.14 31.09 31.09 3.2K
09:39 31.11 31.11 31.11 31.11 1.3K
09:40 31.15 31.17 31.15 31.17 0.9K
09:41 31.18 31.18 31.15 31.15 1.4K
09:42 31.12 31.13 31.12 31.13 0.9K
09:43 31.12 31.16 31.12 31.16 0.6K
09:44 31.14 31.19 31.14 31.19 2.5K
09:46 31.16 31.16 31.16 31.16 0.3K
09:47 31.17 31.17 31.17 31.17 0.5K
09:48 31.17 31.17 31.17 31.17 0.8K
09:49 31.18 31.19 31.18 31.19 0.4K
09:50 31.19 31.19 31.19 31.19 0.7K
09:51 31.19 31.19 31.19 31.19 0.5K
09:52 31.19 31.19 31.19 31.19 0.6K
09:53 31.18 31.18 31.18 31.18 0.6K
09:54 31.18 31.18 31.14 31.14 1.9K
09:55 31.12 31.12 31.12 31.12 1.5K
09:56 31.10 31.10 31.10 31.10 0.7K
09:57 31.10 31.11 31.10 31.11 1.8K
09:58 31.11 31.12 31.10 31.12 1.4K
10:00 31.10 31.10 31.09 31.09 1.7K
10:02 31.07 31.08 31.07 31.08 1.1K
10:05 31.11 31.13 31.11 31.13 2.1K
10:06 31.11 31.11 31.11 31.11 1.0K
10:07 31.11 31.11 31.07 31.07 6.9K
10:08 31.09 31.09 31.08 31.08 0.4K
10:09 31.06 31.06 31.06 31.06 1.0K
10:10 31.04 31.05 31.02 31.05 3.1K
10:12 31.03 31.05 31.03 31.05 1.1K
10:13 31.08 31.08 31.08 31.08 0.4K
10:14 31.08 31.08 31.06 31.06 1.1K
10:15 31.06 31.06 31.06 31.06 0.1K
10:16 31.06 31.11 31.06 31.11 5.5K
10:17 31.12 31.16 31.12 31.16 0.6K
10:18 31.15 31.15 31.15 31.15 0.7K
10:20 31.15 31.15 31.15 31.15 0.7K
10:21 31.14 31.15 31.14 31.15 1.9K
10:22 31.15 31.15 31.14 31.14 0.7K
10:23 31.21 31.21 31.21 31.21 2.3K
10:24 31.16 31.16 31.16 31.16 1.0K
10:25 31.16 31.16 31.13 31.13 2.0K
10:26 31.14 31.14 31.14 31.14 1.4K
10:28 31.13 31.13 31.07 31.09 4.6K
10:29 31.07 31.09 31.07 31.09 1.7K
10:30 31.10 31.10 31.08 31.08 1.4K
10:31 31.06 31.07 31.06 31.07 1.2K
10:32 31.07 31.07 31.07 31.07 0.2K
10:33 31.06 31.06 31.06 31.06 1.2K
10:34 31.04 31.04 31.00 31.01 1.7K
10:35 31.00 31.00 31.00 31.00 0.7K
10:36 31.00 31.01 31.00 31.01 0.6K
10:37 31.01 31.01 31.01 31.01 1.1K
10:38 31.00 31.00 30.98 30.98 0.9K
10:40 30.98 31.01 30.98 31.01 4.8K
10:41 31.00 31.00 30.93 30.93 11.9K
10:45 30.92 30.92 30.92 30.92 0.5K
10:46 30.94 30.99 30.94 30.96 13.4K
10:47 30.97 30.98 30.97 30.98 0.9K
10:48 30.99 31.00 30.99 31.00 0.3K
10:49 31.00 31.00 31.00 31.00 1.0K
10:51 31.05 31.05 31.05 31.05 0.3K
10:52 31.05 31.05 31.05 31.05 0.2K
10:53 31.03 31.04 31.03 31.03 1.7K
10:57 31.02 31.02 31.00 31.00 0.6K
10:58 31.00 31.01 31.00 31.01 4.2K
10:59 30.99 30.99 30.98 30.98 0.3K
11:00 30.99 30.99 30.97 30.99 3.6K
11:01 31.00 31.00 31.00 31.00 1.9K
11:07 31.06 31.06 31.05 31.05 1.1K
11:08 31.04 31.04 31.04 31.04 0.4K
11:09 31.04 31.04 31.02 31.02 0.6K
11:10 31.01 31.01 30.96 30.96 3.4K
11:11 30.98 30.98 30.98 30.98 3.8K
11:13 30.97 30.97 30.93 30.93 1.3K
11:14 30.93 30.93 30.92 30.92 1.7K
11:15 30.93 30.94 30.93 30.93 4.6K
11:16 30.91 30.91 30.91 30.91 1.2K
11:17 30.90 30.92 30.90 30.92 1.1K
11:18 30.91 30.91 30.91 30.91 0.5K
11:19 30.89 30.89 30.89 30.89 1.0K
11:22 30.94 30.94 30.94 30.94 0.2K
11:24 30.92 30.92 30.92 30.92 1.1K
11:25 30.96 30.99 30.96 30.96 10.5K
11:26 30.97 30.98 30.96 30.98 1.1K
11:27 30.98 30.98 30.98 30.98 0.4K
11:28 31.00 31.02 31.00 31.02 1.1K
11:29 31.03 31.03 31.03 31.03 1.3K
11:31 31.03 31.05 31.01 31.01 2.5K
11:33 31.04 31.04 31.04 31.04 0.9K
11:34 31.02 31.02 31.02 31.02 1.2K
11:35 31.02 31.02 31.01 31.01 1.1K
11:37 31.02 31.03 31.02 31.03 0.9K
11:38 31.02 31.02 31.02 31.02 1.9K
11:41 31.01 31.01 31.01 31.01 0.7K
11:43 31.03 31.03 31.03 31.03 0.4K
11:44 31.04 31.04 31.04 31.04 0.7K
11:45 31.01 31.01 31.01 31.01 0.3K
11:47 31.01 31.01 30.99 30.99 22.3K
11:48 30.99 31.00 30.99 31.00 1.6K
11:49 31.00 31.00 31.00 31.00 2.5K
11:50 30.99 30.99 30.99 30.99 0.4K
11:51 31.00 31.00 31.00 31.00 0.3K
11:52 30.99 31.00 30.99 31.00 0.8K
11:53 31.00 31.01 31.00 31.01 0.8K
11:54 31.02 31.02 31.00 31.00 0.9K
11:55 31.00 31.00 31.00 31.00 0.2K
11:56 31.00 31.02 31.00 31.02 1.0K
12:00 31.02 31.02 31.02 31.02 0.4K
12:01 31.02 31.02 30.98 30.98 2.7K
12:02 31.00 31.01 31.00 31.01 2.3K
12:03 31.01 31.01 31.01 31.01 0.1K
12:05 31.01 31.01 31.00 31.00 2.9K
12:06 31.00 31.00 31.00 31.00 0.2K
12:07 30.99 31.01 30.99 31.01 2.2K
12:09 31.01 31.01 31.00 31.00 1.4K
12:10 30.99 30.99 30.99 30.99 0.1K
12:11 30.99 30.99 30.99 30.99 2.0K
12:12 30.98 30.98 30.97 30.98 3.1K
12:13 30.99 30.99 30.99 30.99 0.6K
12:14 31.01 31.01 31.01 31.01 1.2K
12:16 31.00 31.00 30.97 30.97 1.1K
12:17 30.99 30.99 30.98 30.98 3.9K
12:18 30.98 30.98 30.96 30.96 2.8K
12:19 30.96 30.98 30.96 30.98 2.0K
12:20 30.98 30.98 30.94 30.94 0.7K
12:21 30.93 30.93 30.93 30.93 1.0K
12:23 30.92 30.95 30.92 30.95 4.5K
12:25 30.94 30.95 30.94 30.95 0.7K
12:26 30.96 30.96 30.96 30.96 0.9K
12:27 30.94 30.94 30.94 30.94 1.5K
12:28 30.93 30.94 30.93 30.93 0.9K
12:29 30.93 30.93 30.93 30.93 0.3K
12:32 30.93 30.93 30.93 30.93 0.1K
12:33 30.93 30.93 30.93 30.93 0.3K
12:34 30.94 30.95 30.94 30.95 0.6K
12:35 30.95 30.98 30.95 30.98 1.3K
12:36 31.00 31.00 30.98 30.98 1.1K
12:37 30.95 30.97 30.95 30.97 3.5K
12:38 30.98 30.98 30.97 30.97 3.7K
12:43 30.95 30.95 30.95 30.95 0.3K
12:44 30.95 30.95 30.95 30.95 0.1K
12:45 30.92 30.92 30.91 30.91 1.8K
12:46 30.91 30.91 30.91 30.91 0.4K
12:47 30.92 30.92 30.92 30.92 0.8K
12:48 30.93 30.94 30.93 30.94 1.0K
12:50 30.95 30.98 30.95 30.98 7.7K
12:52 30.97 30.98 30.97 30.98 0.9K
12:53 30.98 30.98 30.98 30.98 0.3K
12:54 30.99 30.99 30.99 30.99 0.4K
12:55 30.99 31.00 30.99 31.00 0.6K
12:56 31.01 31.01 31.00 31.00 0.9K
12:57 31.00 31.00 31.00 31.00 1.3K
13:00 31.01 31.01 31.01 31.01 1.0K
13:01 31.00 31.00 31.00 31.00 0.2K
13:02 31.00 31.01 31.00 31.00 1.6K
13:05 31.01 31.01 31.01 31.01 1.0K
13:07 31.01 31.01 31.01 31.01 0.6K
13:09 31.01 31.03 31.01 31.03 1.4K
13:11 31.02 31.02 31.02 31.02 0.6K
13:14 31.04 31.04 31.04 31.04 1.0K
13:15 31.04 31.04 31.04 31.04 0.3K
13:16 31.05 31.05 31.05 31.05 0.1K
13:17 31.04 31.04 31.04 31.04 0.7K
13:18 31.06 31.06 31.06 31.06 0.8K
13:20 31.08 31.08 31.08 31.08 1.1K
13:22 31.11 31.11 31.08 31.08 1.6K
13:23 31.09 31.09 31.09 31.09 0.5K
13:28 31.07 31.08 31.07 31.08 1.1K
13:31 31.07 31.07 31.06 31.06 1.3K
13:32 31.03 31.03 31.01 31.01 2.0K
13:33 31.00 31.00 30.99 31.00 2.2K
13:37 31.01 31.01 31.01 31.01 1.1K
13:38 31.04 31.04 31.04 31.04 0.7K
13:39 31.04 31.04 31.04 31.04 0.1K
13:40 31.05 31.05 31.05 31.05 1.0K
13:43 31.06 31.07 31.06 31.07 0.8K
13:44 31.07 31.07 31.07 31.07 0.3K
13:45 31.07 31.07 31.07 31.07 0.9K
13:46 31.07 31.07 31.06 31.06 1.0K
13:50 31.08 31.11 31.08 31.11 1.3K
13:51 31.11 31.11 31.11 31.11 1.5K
13:52 31.12 31.12 31.12 31.12 0.7K
13:53 31.12 31.12 31.12 31.12 0.8K
13:54 31.13 31.14 31.13 31.14 1.5K
13:55 31.14 31.15 31.13 31.13 4.1K
13:56 31.12 31.12 31.12 31.12 5.6K
13:57 31.12 31.12 31.12 31.12 0.7K
13:59 31.12 31.12 31.11 31.11 0.9K
14:00 31.13 31.14 31.13 31.14 1.5K
14:01 31.13 31.17 31.13 31.17 3.7K
14:02 31.14 31.14 31.13 31.13 0.9K
14:03 31.15 31.15 31.15 31.15 0.6K
14:04 31.14 31.14 31.14 31.14 0.2K
14:05 31.16 31.16 31.16 31.16 1.2K
14:07 31.17 31.17 31.17 31.17 0.4K
14:08 31.17 31.17 31.16 31.16 2.0K
14:10 31.16 31.16 31.16 31.16 1.1K
14:12 31.14 31.16 31.13 31.13 3.2K
14:13 31.15 31.15 31.15 31.15 0.7K
14:14 31.15 31.15 31.15 31.15 0.3K
14:16 31.12 31.12 31.12 31.12 2.4K
14:17 31.11 31.11 31.11 31.11 0.5K
14:18 31.10 31.10 31.10 31.10 0.2K
14:19 31.10 31.10 31.10 31.10 0.3K
14:20 31.10 31.10 31.06 31.06 1.2K
14:21 31.07 31.07 31.07 31.07 0.8K
14:22 31.04 31.04 31.04 31.04 0.6K
14:24 31.01 31.01 31.01 31.01 0.2K
14:25 31.01 31.01 30.99 30.99 1.1K
14:27 30.98 30.98 30.97 30.97 0.5K
14:28 30.98 30.98 30.97 30.97 61.8K
14:29 30.95 30.98 30.95 30.98 2.5K
14:30 30.97 30.99 30.97 30.99 1.6K
14:31 31.00 31.02 31.00 31.02 2.1K
14:33 31.04 31.04 31.04 31.04 0.4K
14:34 31.02 31.02 31.02 31.02 1.3K
14:36 31.01 31.02 31.01 31.02 1.6K
14:39 31.03 31.03 31.03 31.03 1.9K
14:41 31.02 31.02 31.02 31.02 0.3K
14:42 31.01 31.01 31.01 31.01 2.2K
14:45 30.99 30.99 30.99 30.99 2.1K
14:47 31.01 31.01 31.00 31.00 1.5K
14:48 30.99 30.99 30.99 30.99 2.0K
14:52 31.01 31.01 31.01 31.01 0.6K
14:53 31.01 31.01 31.01 31.01 0.2K
14:54 31.02 31.03 31.02 31.03 1.7K
14:55 31.04 31.04 31.04 31.04 3.4K
15:00 31.03 31.03 31.03 31.03 0.8K
15:01 31.04 31.04 31.04 31.04 1.2K
15:03 31.05 31.06 31.04 31.04 0.9K
15:04 31.05 31.05 31.05 31.05 0.3K
15:05 31.04 31.04 31.04 31.04 1.4K
15:06 31.04 31.04 31.04 31.04 0.9K
15:07 31.04 31.04 31.04 31.04 0.8K
15:08 31.02 31.02 31.01 31.01 1.0K
15:09 30.98 30.98 30.98 30.98 1.4K
15:10 30.97 30.98 30.97 30.98 1.9K
15:13 30.99 31.00 30.99 31.00 1.5K
15:15 31.00 31.00 30.99 30.99 1.5K
15:16 30.99 31.00 30.99 31.00 3.2K
15:17 31.00 31.00 31.00 31.00 0.5K
15:18 30.99 30.99 30.99 30.99 0.5K
15:19 30.99 30.99 30.99 30.99 0.5K
15:20 30.99 30.99 30.99 30.99 0.8K
15:21 31.00 31.02 31.00 31.02 6.0K
15:22 31.03 31.03 31.03 31.03 0.9K
15:23 31.03 31.04 31.03 31.04 1.0K
15:24 31.04 31.04 31.04 31.04 0.6K
15:25 31.04 31.04 31.03 31.04 1.8K
15:26 31.03 31.03 31.03 31.03 1.0K
15:27 31.02 31.02 31.02 31.02 1.0K
15:29 31.03 31.04 31.03 31.04 2.5K
15:30 31.04 31.04 31.04 31.04 1.3K
15:31 31.06 31.06 31.06 31.06 1.9K
15:32 31.07 31.07 31.05 31.05 3.1K
15:33 31.05 31.05 31.05 31.05 0.5K
15:34 31.07 31.07 31.06 31.06 1.4K
15:35 31.07 31.07 31.06 31.06 1.7K
15:36 31.05 31.05 31.05 31.05 1.0K
15:37 31.05 31.05 31.05 31.05 0.4K
15:38 31.04 31.04 31.04 31.04 0.9K
15:39 31.04 31.08 31.04 31.08 2.7K
15:40 31.08 31.09 31.07 31.09 1.4K
15:41 31.09 31.09 31.08 31.08 3.5K
15:42 31.07 31.07 31.07 31.07 0.8K
15:43 31.08 31.08 31.08 31.08 1.0K
15:44 31.08 31.10 31.08 31.10 1.7K
15:45 31.11 31.11 31.10 31.10 2.9K
15:46 31.10 31.10 31.08 31.09 1.3K
15:47 31.09 31.09 31.09 31.09 1.5K
15:48 31.10 31.10 31.09 31.09 2.3K
15:49 31.09 31.10 31.08 31.09 3.7K
15:50 31.12 31.12 31.11 31.11 1.8K
15:51 31.12 31.12 31.12 31.12 1.2K
15:52 31.11 31.12 31.10 31.12 3.0K
15:53 31.12 31.15 31.12 31.15 5.1K
15:54 31.15 31.16 31.14 31.16 5.3K
15:55 31.19 31.20 31.17 31.17 9.3K
15:56 31.18 31.18 31.16 31.16 6.9K
15:57 31.18 31.21 31.18 31.21 8.2K
15:58 31.21 31.21 31.18 31.18 14.4K
15:59 31.19 31.19 31.17 31.18 149.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available