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 30.49 30.49 30.49 30.49 4.3K
09:32 30.55 30.58 30.55 30.58 1.3K
09:33 30.61 30.62 30.61 30.62 1.2K
09:34 30.62 30.62 30.62 30.62 1.1K
09:35 30.63 30.63 30.63 30.63 0.8K
09:36 30.75 30.75 30.75 30.75 0.4K
09:37 30.65 30.65 30.65 30.65 2.1K
09:41 30.55 30.56 30.55 30.56 1.8K
09:42 30.59 30.59 30.59 30.59 0.7K
09:43 30.55 30.55 30.55 30.55 0.7K
09:44 30.52 30.52 30.52 30.52 0.3K
09:45 30.54 30.54 30.54 30.54 1.3K
09:47 30.55 30.55 30.55 30.55 1.5K
09:48 30.50 30.50 30.50 30.50 1.0K
09:51 30.45 30.45 30.45 30.45 1.1K
09:53 30.47 30.47 30.47 30.47 1.3K
09:56 30.55 30.55 30.55 30.55 0.7K
09:57 30.60 30.60 30.60 30.60 0.2K
09:58 30.53 30.53 30.53 30.53 0.8K
10:00 30.50 30.50 30.46 30.47 1.6K
10:01 30.45 30.45 30.42 30.42 1.2K
10:03 30.44 30.44 30.44 30.44 0.4K
10:04 30.41 30.41 30.41 30.41 0.7K
10:05 30.44 30.44 30.44 30.44 0.9K
10:06 30.44 30.47 30.44 30.47 2.4K
10:11 30.54 30.54 30.47 30.47 2.0K
10:12 30.46 30.46 30.36 30.36 2.6K
10:13 30.36 30.42 30.36 30.42 1.9K
10:14 30.45 30.45 30.45 30.45 0.3K
10:15 30.57 30.57 30.57 30.57 0.2K
10:17 30.39 30.39 30.34 30.34 0.6K
10:21 30.38 30.45 30.38 30.45 1.0K
10:24 30.48 30.48 30.48 30.48 0.3K
10:25 30.48 30.48 30.48 30.48 0.2K
10:26 30.51 30.51 30.51 30.51 1.1K
10:27 30.54 30.54 30.54 30.54 0.6K
10:29 30.53 30.53 30.53 30.53 0.8K
10:30 30.54 30.54 30.54 30.54 1.7K
10:33 30.56 30.58 30.56 30.58 1.7K
10:38 30.71 30.71 30.71 30.71 0.9K
10:39 30.72 30.72 30.70 30.70 0.6K
10:40 30.67 30.67 30.67 30.67 0.3K
10:41 30.68 30.68 30.68 30.68 0.6K
10:42 30.64 30.64 30.64 30.64 0.2K
10:43 30.65 30.65 30.65 30.65 0.1K
10:44 30.70 30.70 30.65 30.65 1.2K
10:47 30.65 30.65 30.65 30.65 0.6K
10:48 30.62 30.62 30.62 30.62 1.4K
10:50 30.67 30.67 30.66 30.66 1.9K
10:51 30.70 30.71 30.70 30.71 1.8K
10:52 30.70 30.73 30.70 30.73 5.9K
10:56 30.66 30.66 30.66 30.66 1.0K
10:57 30.69 30.70 30.69 30.70 0.7K
10:59 30.70 30.70 30.67 30.67 1.0K
11:00 30.68 30.68 30.68 30.68 0.3K
11:01 30.67 30.67 30.65 30.65 0.6K
11:02 30.62 30.65 30.60 30.60 4.0K
11:04 30.60 30.65 30.60 30.65 1.4K
11:06 30.69 30.69 30.68 30.68 0.4K
11:07 30.65 30.65 30.63 30.63 0.8K
11:08 30.64 30.64 30.64 30.64 1.6K
11:12 30.67 30.67 30.67 30.67 0.5K
11:14 30.69 30.69 30.69 30.69 0.3K
11:15 30.71 30.71 30.71 30.71 0.3K
11:16 30.70 30.70 30.70 30.70 1.3K
11:18 30.69 30.69 30.69 30.69 0.7K
11:20 30.70 30.70 30.70 30.70 0.3K
11:21 30.71 30.71 30.71 30.71 1.5K
11:24 30.74 30.74 30.74 30.74 0.3K
11:26 30.75 30.75 30.75 30.75 0.5K
11:28 30.71 30.73 30.71 30.73 1.4K
11:31 30.74 30.74 30.74 30.74 0.9K
11:32 30.75 30.75 30.75 30.75 0.3K
11:33 30.75 30.75 30.75 30.75 0.9K
11:34 30.78 30.78 30.78 30.78 0.5K
11:37 30.74 30.74 30.74 30.74 1.8K
11:38 30.71 30.71 30.71 30.71 0.1K
11:39 30.72 30.72 30.72 30.72 0.6K
11:40 30.68 30.68 30.68 30.68 10.4K
11:41 30.68 30.68 30.65 30.65 0.9K
11:42 30.69 30.70 30.69 30.70 2.5K
11:43 30.68 30.71 30.68 30.71 1.1K
11:44 30.66 30.70 30.66 30.70 0.8K
11:46 30.71 30.71 30.71 30.71 0.8K
11:47 30.73 30.73 30.73 30.73 0.9K
11:49 30.73 30.73 30.73 30.73 1.7K
11:55 30.74 30.74 30.74 30.74 1.5K
12:00 30.74 30.74 30.73 30.73 0.7K
12:01 30.74 30.74 30.74 30.74 0.8K
12:02 30.73 30.74 30.73 30.74 1.9K
12:03 30.74 30.74 30.74 30.74 0.8K
12:04 30.74 30.74 30.74 30.74 1.7K
12:05 30.75 30.75 30.75 30.75 1.2K
12:07 30.78 30.78 30.77 30.77 0.8K
12:09 30.77 30.77 30.73 30.73 1.3K
12:10 30.72 30.72 30.72 30.72 0.7K
12:11 30.70 30.71 30.70 30.71 1.5K
12:14 30.75 30.76 30.75 30.76 1.2K
12:15 30.80 30.81 30.80 30.81 0.7K
12:18 30.80 30.80 30.80 30.80 0.3K
12:19 30.78 30.78 30.78 30.78 0.7K
12:20 30.78 30.81 30.78 30.81 2.1K
12:26 30.77 30.77 30.77 30.77 0.6K
12:29 30.74 30.74 30.74 30.74 1.2K
12:31 30.73 30.73 30.73 30.73 0.4K
12:32 30.71 30.71 30.71 30.71 0.2K
12:33 30.74 30.74 30.74 30.74 1.3K
12:38 30.75 30.75 30.72 30.75 1.8K
12:39 30.73 30.73 30.73 30.73 0.4K
12:40 30.70 30.70 30.70 30.70 0.3K
12:41 30.69 30.69 30.69 30.69 1.2K
12:42 30.71 30.71 30.71 30.71 0.2K
12:43 30.69 30.69 30.69 30.69 0.3K
12:44 30.70 30.70 30.70 30.70 0.6K
12:45 30.71 30.71 30.71 30.71 1.0K
12:46 30.72 30.72 30.72 30.72 1.4K
12:51 30.72 30.72 30.69 30.69 2.8K
12:52 30.69 30.69 30.69 30.69 0.6K
12:53 30.69 30.69 30.69 30.69 0.6K
12:54 30.69 30.69 30.69 30.69 0.8K
12:55 30.70 30.70 30.70 30.70 0.8K
12:56 30.74 30.74 30.74 30.74 8.3K
12:58 30.74 30.74 30.74 30.74 1.7K
12:59 30.73 30.73 30.73 30.73 1.2K
13:00 30.73 30.73 30.73 30.73 1.9K
13:01 30.73 30.73 30.73 30.73 2.4K
13:02 30.72 30.72 30.71 30.71 1.7K
13:03 30.70 30.70 30.70 30.70 0.4K
13:04 30.66 30.66 30.66 30.66 1.3K
13:06 30.65 30.65 30.65 30.65 0.7K
13:07 30.66 30.66 30.66 30.66 1.3K
13:11 30.68 30.68 30.68 30.68 1.6K
13:13 30.70 30.70 30.70 30.70 1.0K
13:15 30.67 30.67 30.67 30.67 0.2K
13:16 30.66 30.66 30.66 30.66 0.7K
13:19 30.70 30.70 30.70 30.70 1.3K
13:21 30.69 30.69 30.69 30.69 1.6K
13:24 30.69 30.69 30.69 30.69 0.8K
13:25 30.70 30.70 30.70 30.70 0.4K
13:26 30.71 30.71 30.71 30.71 0.6K
13:27 30.73 30.73 30.71 30.71 0.6K
13:28 30.73 30.73 30.73 30.73 1.3K
13:30 30.73 30.73 30.73 30.73 0.5K
13:31 30.71 30.71 30.71 30.71 1.1K
13:35 30.71 30.71 30.71 30.71 1.8K
13:37 30.71 30.71 30.71 30.71 1.0K
13:40 30.72 30.72 30.72 30.72 1.2K
13:42 30.69 30.70 30.69 30.70 2.0K
13:45 30.71 30.71 30.71 30.71 0.6K
13:47 30.69 30.69 30.69 30.69 2.5K
13:54 30.68 30.68 30.68 30.68 1.1K
13:56 30.66 30.66 30.66 30.66 0.5K
13:57 30.66 30.66 30.66 30.66 1.3K
13:59 30.65 30.65 30.65 30.65 0.9K
14:00 30.66 30.71 30.66 30.71 3.9K
14:01 30.74 30.74 30.74 30.74 1.6K
14:03 30.80 30.84 30.80 30.84 2.0K
14:04 30.86 30.86 30.86 30.86 0.6K
14:05 30.85 30.85 30.85 30.85 2.1K
14:07 30.86 30.86 30.86 30.86 0.2K
14:08 30.86 30.89 30.86 30.89 1.3K
14:09 30.87 30.87 30.81 30.81 1.8K
14:10 30.78 30.78 30.78 30.78 0.3K
14:11 30.75 30.75 30.75 30.75 1.4K
14:14 30.72 30.72 30.72 30.72 1.1K
14:15 30.77 30.77 30.77 30.77 3.0K
14:20 30.75 30.75 30.75 30.75 1.4K
14:21 30.77 30.77 30.75 30.75 0.6K
14:22 30.77 30.78 30.77 30.78 0.3K
14:23 30.81 30.81 30.81 30.81 0.9K
14:24 30.83 30.83 30.83 30.83 1.5K
14:26 30.75 30.75 30.75 30.75 0.4K
14:27 30.74 30.75 30.74 30.75 1.2K
14:28 30.74 30.74 30.74 30.74 0.2K
14:29 30.75 30.75 30.75 30.75 0.2K
14:30 30.75 30.75 30.71 30.71 0.9K
14:31 30.73 30.77 30.73 30.77 3.0K
14:34 30.74 30.74 30.74 30.74 0.9K
14:36 30.76 30.76 30.76 30.76 1.0K
14:39 30.77 30.78 30.77 30.78 0.7K
14:40 30.78 30.78 30.78 30.78 0.6K
14:41 30.81 30.81 30.81 30.81 0.7K
14:44 30.78 30.78 30.78 30.78 1.1K
14:45 30.77 30.77 30.77 30.77 0.8K
14:46 30.78 30.78 30.78 30.78 1.0K
14:48 30.80 30.80 30.80 30.80 0.1K
14:49 30.80 30.80 30.80 30.80 1.3K
14:51 30.78 30.78 30.78 30.78 0.4K
14:52 30.77 30.77 30.77 30.77 1.4K
14:53 30.82 30.82 30.80 30.80 1.7K
14:56 30.79 30.79 30.78 30.78 1.6K
14:57 30.77 30.77 30.75 30.75 12.4K
14:59 30.76 30.79 30.76 30.79 3.0K
15:01 30.80 30.80 30.80 30.80 1.4K
15:02 30.77 30.77 30.76 30.76 0.3K
15:03 30.75 30.75 30.73 30.73 0.9K
15:05 30.70 30.70 30.70 30.70 0.5K
15:06 30.69 30.70 30.69 30.70 1.2K
15:07 30.71 30.71 30.70 30.70 1.9K
15:10 30.70 30.70 30.70 30.70 0.4K
15:11 30.70 30.70 30.70 30.70 0.7K
15:12 30.69 30.69 30.67 30.67 2.0K
15:13 30.67 30.67 30.64 30.64 1.8K
15:15 30.65 30.65 30.65 30.65 1.0K
15:16 30.65 30.66 30.65 30.66 8.7K
15:17 30.66 30.67 30.65 30.67 7.2K
15:18 30.71 30.72 30.69 30.69 2.6K
15:19 30.71 30.71 30.71 30.71 0.2K
15:20 30.70 30.70 30.70 30.70 0.7K
15:21 30.74 30.74 30.73 30.74 1.8K
15:22 30.72 30.72 30.69 30.69 4.1K
15:23 30.68 30.68 30.68 30.68 0.8K
15:24 30.67 30.67 30.67 30.67 1.7K
15:25 30.64 30.65 30.64 30.65 1.2K
15:26 30.66 30.66 30.66 30.66 1.3K
15:27 30.65 30.67 30.65 30.67 2.6K
15:28 30.66 30.66 30.66 30.66 0.5K
15:29 30.66 30.66 30.66 30.66 0.2K
15:30 30.66 30.68 30.66 30.68 3.4K
15:32 30.70 30.72 30.70 30.70 2.7K
15:33 30.71 30.71 30.71 30.71 2.6K
15:36 30.71 30.71 30.71 30.71 1.1K
15:37 30.71 30.72 30.70 30.72 1.9K
15:38 30.72 30.72 30.72 30.72 6.0K
15:39 30.73 30.74 30.73 30.74 1.7K
15:40 30.75 30.75 30.72 30.72 2.5K
15:41 30.74 30.74 30.74 30.74 1.6K
15:42 30.72 30.72 30.72 30.72 2.1K
15:43 30.71 30.71 30.71 30.71 1.1K
15:44 30.71 30.71 30.69 30.70 4.8K
15:45 30.72 30.72 30.72 30.72 5.3K
15:46 30.71 30.71 30.71 30.71 1.4K
15:47 30.70 30.70 30.70 30.70 2.1K
15:48 30.71 30.71 30.69 30.69 5.1K
15:49 30.69 30.69 30.68 30.68 5.3K
15:50 30.67 30.67 30.63 30.63 8.6K
15:51 30.63 30.63 30.61 30.61 7.4K
15:52 30.62 30.63 30.62 30.63 3.9K
15:53 30.61 30.62 30.59 30.59 4.3K
15:54 30.60 30.60 30.56 30.56 14.7K
15:55 30.56 30.58 30.56 30.57 13.9K
15:56 30.58 30.58 30.56 30.56 8.2K
15:57 30.58 30.62 30.58 30.62 13.4K
15:58 30.61 30.61 30.56 30.56 18.7K
15:59 30.56 30.57 30.50 30.50 212.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available