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 31.04 30.90 30.90 3.4K
09:31 30.86 30.86 30.86 30.86 1.0K
09:32 30.92 30.95 30.88 30.88 1.3K
09:33 30.97 31.04 30.97 31.04 2.7K
09:34 31.04 31.04 31.04 31.04 0.7K
09:36 31.02 31.02 31.02 31.02 1.0K
09:38 31.03 31.03 31.03 31.03 2.6K
09:40 31.01 31.01 31.01 31.01 0.5K
09:41 31.06 31.06 31.06 31.06 0.6K
09:42 31.07 31.07 31.07 31.07 0.9K
09:43 31.05 31.05 31.05 31.05 0.3K
09:44 31.03 31.03 31.03 31.03 0.8K
09:45 31.06 31.10 31.06 31.10 2.1K
09:46 31.11 31.13 31.11 31.13 0.6K
09:47 31.16 31.18 31.15 31.15 3.1K
09:48 31.19 31.19 31.19 31.19 0.6K
09:49 31.23 31.23 31.23 31.23 1.3K
09:50 31.27 31.27 31.16 31.17 7.7K
09:51 31.20 31.20 31.16 31.16 2.8K
09:52 31.09 31.09 31.07 31.09 3.0K
09:53 31.06 31.06 31.05 31.05 0.6K
09:54 31.03 31.03 31.03 31.03 0.4K
09:55 31.02 31.08 31.02 31.08 0.8K
09:56 31.02 31.02 31.02 31.02 1.4K
09:59 31.08 31.08 31.03 31.05 3.0K
10:00 31.07 31.08 31.07 31.08 1.3K
10:01 31.03 31.04 31.03 31.04 0.6K
10:02 31.04 31.04 31.01 31.01 0.8K
10:03 31.03 31.03 31.02 31.02 0.7K
10:04 31.03 31.03 31.03 31.03 0.5K
10:05 31.01 31.01 30.99 30.99 1.5K
10:06 30.97 30.97 30.97 30.97 1.4K
10:08 30.98 30.98 30.98 30.98 1.5K
10:09 31.02 31.02 30.97 30.97 2.2K
10:11 31.00 31.00 30.96 30.96 3.9K
10:12 31.01 31.01 31.01 31.01 0.2K
10:13 31.01 31.01 31.01 31.01 0.1K
10:14 31.04 31.04 31.00 31.03 2.6K
10:15 31.06 31.06 31.05 31.05 1.1K
10:16 31.03 31.03 31.03 31.03 1.3K
10:17 31.06 31.06 31.06 31.06 1.5K
10:18 31.01 31.01 31.01 31.01 0.2K
10:19 31.03 31.03 31.02 31.02 1.2K
10:20 31.00 31.00 31.00 31.00 1.3K
10:21 31.02 31.08 31.02 31.08 1.5K
10:22 31.06 31.06 31.06 31.06 1.6K
10:23 31.10 31.10 31.09 31.09 1.5K
10:24 31.07 31.10 31.07 31.10 1.3K
10:25 31.08 31.08 31.02 31.02 2.7K
10:26 31.03 31.03 31.00 31.00 1.1K
10:27 30.98 31.01 30.98 31.01 2.2K
10:28 30.99 30.99 30.99 30.99 1.2K
10:29 30.99 30.99 30.99 30.99 0.3K
10:30 31.02 31.02 31.02 31.02 0.7K
10:32 31.02 31.02 30.98 30.98 1.5K
10:33 31.02 31.03 31.00 31.00 1.4K
10:34 31.01 31.01 31.01 31.01 0.5K
10:35 31.02 31.02 30.99 30.99 4.2K
10:36 31.04 31.04 31.04 31.04 2.5K
10:39 31.07 31.07 31.07 31.07 0.5K
10:40 31.16 31.16 31.15 31.15 2.6K
10:41 31.16 31.16 31.15 31.15 1.8K
10:42 31.14 31.15 31.14 31.15 2.5K
10:44 31.13 31.13 31.11 31.11 1.1K
10:45 31.11 31.15 31.11 31.15 0.9K
10:46 31.16 31.16 31.15 31.15 0.4K
10:47 31.11 31.11 31.07 31.07 1.4K
10:48 31.05 31.05 31.04 31.04 0.8K
10:49 31.03 31.03 31.03 31.03 0.5K
10:51 31.04 31.04 31.04 31.04 0.8K
10:52 31.05 31.05 31.03 31.03 1.2K
10:54 31.01 31.01 31.01 31.01 0.8K
10:55 31.06 31.06 31.06 31.06 1.6K
10:56 31.05 31.07 31.05 31.07 1.2K
10:57 31.07 31.07 31.07 31.07 0.3K
10:58 31.07 31.07 31.07 31.07 0.8K
11:00 31.07 31.07 31.04 31.04 0.9K
11:01 31.06 31.06 31.06 31.06 1.1K
11:02 31.10 31.10 31.10 31.10 0.9K
11:03 31.07 31.07 31.07 31.07 0.7K
11:04 31.06 31.06 31.05 31.05 1.1K
11:05 31.03 31.06 31.03 31.03 1.3K
11:06 31.02 31.02 30.99 30.99 1.7K
11:07 31.00 31.01 31.00 31.01 0.4K
11:08 31.01 31.03 31.01 31.03 1.1K
11:09 31.02 31.05 31.02 31.05 2.1K
11:10 31.04 31.04 31.04 31.04 0.2K
11:11 31.07 31.08 31.07 31.08 0.6K
11:13 31.05 31.06 31.05 31.06 1.9K
11:15 31.02 31.02 31.02 31.02 1.7K
11:16 31.01 31.01 30.99 31.00 1.3K
11:18 30.96 30.97 30.96 30.97 1.7K
11:20 30.98 31.01 30.98 31.01 2.0K
11:21 31.00 31.00 31.00 31.00 0.7K
11:23 31.03 31.03 31.03 31.03 1.3K
11:25 31.07 31.09 31.07 31.09 1.7K
11:26 31.10 31.11 31.10 31.11 1.1K
11:27 31.09 31.10 31.09 31.10 2.2K
11:28 31.10 31.11 31.10 31.11 1.0K
11:29 31.11 31.12 31.11 31.12 1.7K
11:30 31.12 31.12 31.12 31.12 0.6K
11:31 31.11 31.14 31.11 31.14 1.0K
11:32 31.15 31.15 31.15 31.15 0.4K
11:33 31.16 31.16 31.16 31.16 0.7K
11:35 31.11 31.13 31.11 31.13 1.8K
11:36 31.13 31.13 31.12 31.12 0.7K
11:37 31.10 31.11 31.10 31.11 0.9K
11:38 31.10 31.10 31.10 31.10 2.8K
11:40 31.11 31.11 31.11 31.11 0.4K
11:41 31.13 31.13 31.13 31.13 0.9K
11:42 31.11 31.11 31.11 31.11 0.6K
11:43 31.11 31.12 31.11 31.12 0.3K
11:44 31.12 31.12 31.12 31.12 0.8K
11:46 31.13 31.13 31.13 31.13 0.2K
11:47 31.10 31.10 31.10 31.10 2.2K
11:48 31.12 31.13 31.12 31.13 1.7K
11:49 31.12 31.12 31.12 31.12 0.7K
11:50 31.10 31.10 31.10 31.10 0.2K
11:52 31.11 31.12 31.11 31.12 0.5K
11:54 31.13 31.13 31.13 31.13 0.9K
11:55 31.13 31.13 31.13 31.13 1.5K
12:00 31.19 31.20 31.19 31.20 0.6K
12:01 31.20 31.20 31.18 31.18 2.1K
12:02 31.21 31.21 31.21 31.21 1.5K
12:04 31.22 31.22 31.22 31.22 0.1K
12:05 31.22 31.22 31.22 31.22 1.1K
12:08 31.21 31.21 31.16 31.16 1.8K
12:09 31.17 31.17 31.17 31.17 0.6K
12:10 31.16 31.16 31.16 31.16 0.8K
12:11 31.13 31.13 31.09 31.09 2.3K
12:14 31.11 31.11 31.11 31.11 0.4K
12:16 31.11 31.11 31.09 31.09 1.4K
12:18 31.06 31.06 31.06 31.06 0.7K
12:21 31.08 31.08 31.08 31.08 0.4K
12:24 31.07 31.07 31.07 31.07 0.6K
12:25 31.07 31.07 31.06 31.06 1.9K
12:26 31.06 31.06 31.06 31.06 0.5K
12:28 31.08 31.10 31.08 31.10 1.1K
12:29 31.09 31.09 31.09 31.09 0.8K
12:31 31.08 31.08 31.08 31.08 0.7K
12:32 31.07 31.07 31.07 31.07 1.0K
12:33 31.04 31.06 31.04 31.06 0.3K
12:34 31.05 31.05 31.05 31.05 0.5K
12:36 31.06 31.07 31.06 31.07 0.5K
12:37 31.05 31.05 31.05 31.05 1.3K
12:38 31.02 31.02 31.02 31.02 0.7K
12:39 31.02 31.02 31.01 31.01 0.8K
12:40 31.05 31.05 31.05 31.05 0.9K
12:41 31.05 31.05 31.05 31.05 0.4K
12:43 31.06 31.06 31.06 31.06 0.4K
12:44 31.08 31.08 31.08 31.08 0.4K
12:47 31.09 31.09 31.09 31.09 0.8K
12:48 31.06 31.06 31.06 31.06 1.3K
12:51 31.08 31.08 31.08 31.08 0.8K
12:53 31.09 31.09 31.09 31.09 1.0K
12:56 31.08 31.08 31.07 31.07 1.3K
12:58 31.09 31.09 31.09 31.09 1.6K
13:00 31.09 31.10 31.09 31.10 1.1K
13:02 31.09 31.09 31.09 31.09 1.1K
13:04 31.11 31.12 31.11 31.12 0.9K
13:05 31.11 31.11 31.10 31.10 1.3K
13:06 31.10 31.10 31.10 31.10 0.4K
13:07 31.11 31.11 31.11 31.11 0.3K
13:08 31.12 31.12 31.11 31.11 0.6K
13:09 31.11 31.11 31.11 31.11 0.7K
13:11 31.09 31.09 31.09 31.09 1.4K
13:12 31.08 31.08 31.08 31.08 0.6K
13:14 31.12 31.12 31.12 31.12 0.9K
13:19 31.12 31.12 31.10 31.10 2.1K
13:20 31.09 31.09 31.09 31.09 0.5K
13:21 31.08 31.09 31.08 31.09 1.3K
13:23 31.07 31.07 31.07 31.07 1.5K
13:28 31.06 31.07 31.06 31.07 0.8K
13:29 31.08 31.08 31.08 31.08 1.2K
13:30 31.10 31.10 31.10 31.10 1.2K
13:31 31.10 31.10 31.10 31.10 0.8K
13:33 31.12 31.12 31.12 31.12 1.0K
13:35 31.14 31.14 31.14 31.14 0.8K
13:39 31.15 31.15 31.15 31.15 0.8K
13:40 31.16 31.16 31.16 31.16 0.4K
13:41 31.17 31.17 31.17 31.17 1.0K
13:43 31.15 31.15 31.15 31.15 3.3K
13:45 31.11 31.11 31.11 31.11 0.6K
13:46 31.09 31.09 31.09 31.09 1.0K
13:48 31.10 31.10 31.10 31.10 1.2K
13:53 31.11 31.11 31.11 31.11 1.8K
13:55 31.14 31.15 31.14 31.15 2.1K
13:59 31.10 31.10 31.10 31.10 0.6K
14:00 31.13 31.13 31.13 31.13 1.2K
14:05 31.14 31.17 31.14 31.17 1.6K
14:06 31.16 31.16 31.16 31.16 0.7K
14:08 31.19 31.19 31.19 31.19 0.5K
14:09 31.17 31.17 31.17 31.17 0.6K
14:11 31.17 31.17 31.17 31.17 0.2K
14:12 31.16 31.16 31.16 31.16 0.4K
14:13 31.15 31.15 31.15 31.15 1.7K
14:16 31.14 31.14 31.14 31.14 1.3K
14:18 31.14 31.14 31.14 31.14 0.9K
14:21 31.13 31.13 31.13 31.13 0.3K
14:22 31.14 31.14 31.14 31.14 0.8K
14:25 31.12 31.12 31.12 31.12 2.3K
14:28 31.10 31.12 31.10 31.12 1.5K
14:29 31.11 31.12 31.11 31.12 0.8K
14:30 31.13 31.13 31.13 31.13 1.1K
14:37 31.11 31.11 31.11 31.11 1.3K
14:38 31.11 31.12 31.10 31.10 1.6K
14:39 31.13 31.13 31.13 31.13 1.0K
14:40 31.11 31.12 31.11 31.12 0.7K
14:42 31.11 31.11 31.11 31.11 1.7K
14:46 31.11 31.12 31.11 31.12 1.3K
14:47 31.11 31.11 31.11 31.11 1.6K
14:50 31.13 31.13 31.13 31.13 0.8K
14:52 31.12 31.12 31.11 31.11 1.3K
14:53 31.11 31.12 31.11 31.12 1.6K
14:54 31.12 31.12 31.12 31.12 0.7K
14:55 31.11 31.11 31.11 31.11 0.4K
14:56 31.11 31.11 31.10 31.11 2.2K
14:58 31.11 31.11 31.11 31.11 1.1K
14:59 31.12 31.12 31.12 31.12 0.2K
15:00 31.13 31.14 31.13 31.14 1.4K
15:01 31.16 31.16 31.16 31.16 1.1K
15:03 31.13 31.13 31.13 31.13 2.1K
15:04 31.13 31.13 31.13 31.13 0.7K
15:05 31.11 31.11 31.11 31.11 1.2K
15:07 31.12 31.12 31.12 31.12 0.7K
15:08 31.12 31.12 31.10 31.10 1.5K
15:09 31.11 31.11 31.11 31.11 3.1K
15:15 31.12 31.12 31.12 31.12 0.6K
15:16 31.14 31.14 31.13 31.13 1.5K
15:17 31.12 31.12 31.12 31.12 0.3K
15:18 31.13 31.13 31.12 31.12 1.2K
15:19 31.13 31.13 31.12 31.12 1.2K
15:20 31.14 31.14 31.14 31.14 1.2K
15:21 31.12 31.12 31.12 31.12 0.4K
15:22 31.12 31.13 31.12 31.13 0.8K
15:23 31.14 31.14 31.14 31.14 1.3K
15:26 31.15 31.16 31.15 31.15 1.1K
15:27 31.16 31.16 31.12 31.12 4.6K
15:28 31.11 31.13 31.11 31.11 1.1K
15:29 31.12 31.12 31.12 31.12 1.4K
15:30 31.12 31.12 31.12 31.12 0.7K
15:31 31.12 31.12 31.12 31.12 0.1K
15:32 31.11 31.14 31.11 31.14 3.5K
15:33 31.14 31.14 31.13 31.14 1.9K
15:35 31.15 31.15 31.14 31.14 0.3K
15:36 31.15 31.17 31.15 31.17 1.5K
15:37 31.16 31.16 31.16 31.16 1.2K
15:40 31.17 31.18 31.15 31.15 3.6K
15:41 31.17 31.17 31.17 31.17 1.7K
15:42 31.16 31.16 31.16 31.16 1.7K
15:43 31.17 31.17 31.17 31.17 1.4K
15:44 31.15 31.15 31.15 31.15 1.6K
15:45 31.16 31.19 31.16 31.19 3.3K
15:46 31.19 31.19 31.17 31.17 2.6K
15:47 31.16 31.19 31.16 31.19 2.6K
15:49 31.18 31.18 31.18 31.18 0.5K
15:50 31.19 31.19 31.17 31.17 8.3K
15:51 31.18 31.21 31.18 31.21 2.6K
15:52 31.20 31.21 31.20 31.21 3.3K
15:53 31.23 31.24 31.21 31.24 3.5K
15:54 31.25 31.28 31.25 31.28 2.5K
15:55 31.28 31.29 31.27 31.29 9.0K
15:56 31.29 31.29 31.27 31.29 9.3K
15:57 31.31 31.32 31.28 31.28 7.3K
15:58 31.28 31.30 31.28 31.30 8.4K
15:59 31.30 31.30 31.27 31.30 166.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available