First Interstate BancSystem

FIBK
🏛️ usa →
31.75
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.32 30.32 30.32 30.32 2.9K
09:31 30.24 30.24 30.07 30.07 1.4K
09:32 30.10 30.15 30.10 30.15 2.0K
09:33 30.15 30.15 30.15 30.15 0.2K
09:34 30.15 30.15 30.15 30.15 0.1K
09:35 30.15 30.15 30.15 30.15 0.4K
09:36 30.21 30.21 30.21 30.21 0.2K
09:37 30.19 30.22 30.19 30.22 2.5K
09:38 30.19 30.19 30.19 30.19 0.6K
09:39 30.17 30.17 30.17 30.17 1.1K
09:40 30.18 30.18 30.18 30.18 0.9K
09:41 30.16 30.16 30.16 30.16 0.4K
09:43 30.19 30.19 30.19 30.19 1.8K
09:45 30.19 30.19 30.18 30.18 0.9K
09:46 30.16 30.16 30.16 30.16 0.5K
09:49 30.15 30.15 30.15 30.15 1.3K
09:50 30.20 30.24 30.20 30.24 1.9K
09:51 30.22 30.22 30.22 30.22 0.6K
09:52 30.20 30.20 30.20 30.20 1.9K
09:54 30.14 30.14 30.14 30.14 0.5K
09:55 30.16 30.16 30.16 30.16 1.8K
10:01 30.31 30.31 30.31 30.31 0.6K
10:02 30.32 30.32 30.32 30.32 0.4K
10:04 30.29 30.30 30.28 30.28 2.7K
10:05 30.28 30.31 30.28 30.31 1.6K
10:07 30.27 30.27 30.27 30.27 0.7K
10:08 30.28 30.28 30.25 30.25 1.9K
10:11 30.27 30.29 30.27 30.29 0.7K
10:12 30.26 30.26 30.26 30.26 1.2K
10:13 30.24 30.24 30.19 30.20 1.1K
10:14 30.19 30.19 30.13 30.13 1.7K
10:15 30.17 30.17 30.17 30.17 0.9K
10:16 30.18 30.18 30.15 30.15 0.7K
10:17 30.14 30.15 30.12 30.15 1.4K
10:18 30.13 30.17 30.13 30.17 0.7K
10:19 30.13 30.13 30.13 30.13 0.3K
10:20 30.16 30.16 30.16 30.16 1.0K
10:21 30.21 30.21 30.21 30.21 0.9K
10:23 30.20 30.20 30.20 30.20 0.2K
10:24 30.17 30.17 30.15 30.15 2.6K
10:26 30.14 30.14 30.14 30.14 2.0K
10:30 30.22 30.22 30.22 30.22 0.3K
10:31 30.19 30.19 30.16 30.16 2.2K
10:33 30.24 30.24 30.24 30.24 0.3K
10:34 30.23 30.23 30.23 30.23 0.7K
10:37 30.23 30.23 30.20 30.20 1.4K
10:39 30.20 30.20 30.20 30.20 0.6K
10:40 30.17 30.19 30.17 30.19 3.8K
10:44 30.25 30.25 30.25 30.25 1.1K
10:46 30.21 30.21 30.21 30.21 1.4K
10:47 30.23 30.23 30.23 30.23 0.5K
10:49 30.20 30.20 30.20 30.20 0.3K
10:50 30.22 30.22 30.21 30.21 0.5K
10:51 30.25 30.25 30.23 30.23 2.2K
10:53 30.22 30.22 30.22 30.22 1.3K
10:55 30.22 30.25 30.22 30.25 0.8K
10:56 30.24 30.24 30.24 30.24 0.4K
10:57 30.22 30.22 30.22 30.22 2.1K
10:58 30.21 30.21 30.21 30.21 0.3K
11:00 30.23 30.23 30.23 30.23 1.5K
11:02 30.28 30.28 30.28 30.28 0.4K
11:03 30.28 30.28 30.27 30.27 1.2K
11:04 30.27 30.27 30.24 30.24 0.5K
11:05 30.23 30.23 30.22 30.22 1.9K
11:08 30.23 30.23 30.23 30.23 0.6K
11:09 30.25 30.27 30.25 30.27 0.8K
11:12 30.28 30.28 30.28 30.28 0.3K
11:13 30.26 30.26 30.26 30.26 1.0K
11:14 30.25 30.25 30.25 30.25 0.9K
11:15 30.21 30.21 30.21 30.21 0.9K
11:17 30.23 30.23 30.23 30.23 0.5K
11:18 30.25 30.25 30.25 30.25 1.0K
11:20 30.25 30.25 30.22 30.22 1.4K
11:22 30.18 30.18 30.18 30.18 0.3K
11:23 30.15 30.15 30.15 30.15 0.5K
11:24 30.19 30.19 30.19 30.19 1.7K
11:26 30.16 30.16 30.16 30.16 1.5K
11:28 30.16 30.16 30.16 30.16 0.3K
11:30 30.14 30.14 30.14 30.14 0.2K
11:31 30.15 30.15 30.12 30.12 0.8K
11:32 30.17 30.18 30.17 30.18 1.3K
11:34 30.18 30.18 30.15 30.15 1.2K
11:35 30.12 30.12 30.12 30.12 0.6K
11:36 30.12 30.12 30.12 30.12 0.8K
11:39 30.12 30.13 30.12 30.13 1.6K
11:40 30.11 30.11 30.11 30.11 0.3K
11:41 30.10 30.11 30.10 30.11 0.3K
11:42 30.09 30.09 30.09 30.09 0.9K
11:43 30.10 30.10 30.10 30.10 2.2K
11:47 30.13 30.13 30.13 30.13 1.0K
11:49 30.12 30.12 30.12 30.12 1.2K
11:54 30.12 30.12 30.12 30.12 1.1K
11:55 30.12 30.12 30.12 30.12 0.8K
11:59 30.15 30.15 30.15 30.15 1.2K
12:01 30.13 30.13 30.13 30.13 0.5K
12:02 30.15 30.15 30.15 30.15 1.5K
12:04 30.17 30.19 30.17 30.19 0.4K
12:05 30.19 30.19 30.17 30.17 1.1K
12:07 30.17 30.17 30.17 30.17 0.9K
12:09 30.19 30.19 30.19 30.19 1.3K
12:13 30.18 30.18 30.18 30.18 0.6K
12:14 30.17 30.17 30.17 30.17 0.4K
12:15 30.17 30.17 30.17 30.17 2.5K
12:18 30.19 30.19 30.19 30.19 0.6K
12:19 30.20 30.20 30.20 30.20 1.3K
12:20 30.21 30.21 30.21 30.21 1.6K
12:22 30.23 30.23 30.23 30.23 0.6K
12:23 30.22 30.23 30.22 30.23 0.4K
12:24 30.22 30.22 30.21 30.21 1.6K
12:25 30.19 30.19 30.19 30.19 0.5K
12:26 30.17 30.17 30.17 30.17 2.0K
12:30 30.21 30.21 30.21 30.21 1.0K
12:31 30.22 30.23 30.22 30.22 0.8K
12:32 30.23 30.23 30.23 30.23 0.7K
12:33 30.23 30.23 30.23 30.23 1.6K
12:34 30.24 30.24 30.24 30.24 0.5K
12:36 30.23 30.23 30.21 30.21 1.3K
12:37 30.20 30.20 30.19 30.19 1.1K
12:38 30.19 30.19 30.19 30.19 1.2K
12:40 30.21 30.21 30.21 30.21 1.2K
12:43 30.19 30.19 30.19 30.19 1.2K
12:45 30.23 30.23 30.23 30.23 0.3K
12:47 30.22 30.22 30.22 30.22 0.3K
12:48 30.20 30.20 30.19 30.19 0.6K
12:49 30.19 30.19 30.17 30.17 0.6K
12:50 30.20 30.20 30.20 30.20 0.2K
12:52 30.20 30.20 30.18 30.18 0.7K
12:53 30.18 30.18 30.18 30.18 0.2K
12:54 30.18 30.20 30.18 30.20 0.4K
12:55 30.18 30.18 30.18 30.18 0.3K
12:56 30.18 30.18 30.18 30.18 0.6K
12:57 30.18 30.19 30.18 30.19 1.6K
12:59 30.21 30.21 30.21 30.21 0.6K
13:00 30.20 30.20 30.15 30.15 4.5K
13:01 30.14 30.14 30.14 30.14 0.4K
13:03 30.12 30.12 30.12 30.12 0.9K
13:05 30.14 30.16 30.14 30.16 4.7K
13:07 30.14 30.14 30.14 30.14 1.1K
13:08 30.14 30.14 30.14 30.14 1.0K
13:10 30.14 30.14 30.14 30.14 0.6K
13:11 30.16 30.16 30.16 30.16 2.6K
13:12 30.18 30.18 30.18 30.18 0.6K
13:14 30.20 30.21 30.20 30.21 2.2K
13:17 30.19 30.19 30.19 30.19 1.2K
13:20 30.18 30.18 30.16 30.16 0.9K
13:21 30.16 30.16 30.16 30.16 0.6K
13:22 30.14 30.14 30.14 30.14 0.5K
13:24 30.15 30.15 30.15 30.15 2.4K
13:28 30.12 30.12 30.12 30.12 0.1K
13:29 30.12 30.12 30.12 30.12 0.8K
13:30 30.10 30.10 30.10 30.10 0.5K
13:32 30.10 30.10 30.10 30.10 0.1K
13:33 30.12 30.12 30.12 30.12 0.6K
13:34 30.13 30.13 30.13 30.13 1.1K
13:36 30.12 30.13 30.12 30.13 0.8K
13:37 30.13 30.14 30.13 30.14 4.5K
13:39 30.11 30.11 30.11 30.11 0.3K
13:40 30.13 30.13 30.13 30.13 1.5K
13:45 30.15 30.15 30.15 30.15 2.1K
13:46 30.16 30.16 30.16 30.16 1.0K
13:48 30.20 30.20 30.20 30.20 0.6K
13:49 30.18 30.18 30.18 30.18 0.7K
13:50 30.16 30.16 30.16 30.16 0.5K
13:51 30.16 30.16 30.14 30.14 0.7K
13:52 30.13 30.13 30.13 30.13 1.2K
13:53 30.13 30.13 30.11 30.11 1.1K
13:54 30.11 30.11 30.11 30.11 0.3K
13:55 30.12 30.12 30.12 30.12 1.4K
13:56 30.11 30.11 30.11 30.11 0.5K
13:58 30.11 30.12 30.11 30.12 2.2K
14:01 30.14 30.14 30.14 30.14 0.2K
14:02 30.14 30.16 30.14 30.16 1.1K
14:03 30.17 30.17 30.17 30.17 0.4K
14:04 30.14 30.14 30.12 30.12 1.6K
14:06 30.12 30.12 30.12 30.12 1.0K
14:09 30.12 30.12 30.12 30.12 0.6K
14:10 30.11 30.11 30.11 30.11 0.3K
14:11 30.11 30.11 30.11 30.11 1.4K
14:12 30.11 30.11 30.10 30.10 1.6K
14:13 30.10 30.10 30.10 30.10 1.3K
14:14 30.08 30.08 30.04 30.05 1.3K
14:15 30.05 30.05 30.05 30.05 0.7K
14:17 30.05 30.05 30.05 30.05 0.1K
14:18 30.05 30.08 30.05 30.08 3.5K
14:19 30.06 30.06 30.06 30.06 1.2K
14:21 30.01 30.01 30.01 30.01 0.8K
14:22 29.98 29.98 29.98 29.98 0.7K
14:23 29.99 29.99 29.99 29.99 1.1K
14:24 30.00 30.02 30.00 30.02 1.2K
14:25 30.01 30.01 29.99 29.99 0.4K
14:26 30.01 30.01 30.01 30.01 0.3K
14:27 30.02 30.02 30.02 30.02 1.5K
14:28 30.04 30.04 30.04 30.04 0.5K
14:29 30.02 30.02 30.02 30.02 0.7K
14:30 30.01 30.01 30.01 30.01 0.4K
14:31 30.02 30.02 30.02 30.02 1.4K
14:33 30.00 30.01 30.00 30.01 1.2K
14:34 30.00 30.00 30.00 30.00 0.9K
14:36 29.99 29.99 29.99 29.99 0.2K
14:37 29.98 29.98 29.98 29.98 0.4K
14:38 29.98 29.99 29.98 29.99 0.4K
14:39 29.98 29.98 29.97 29.97 1.5K
14:40 29.96 29.98 29.96 29.98 2.0K
14:41 29.97 30.00 29.97 30.00 2.9K
14:42 30.01 30.01 29.99 29.99 0.9K
14:43 29.99 29.99 29.99 29.99 0.3K
14:44 29.97 29.97 29.96 29.96 0.7K
14:45 29.95 29.95 29.93 29.93 0.8K
14:46 29.91 29.91 29.91 29.91 0.2K
14:47 29.89 29.90 29.89 29.90 1.9K
14:48 29.90 29.90 29.89 29.89 1.5K
14:49 29.91 29.91 29.91 29.91 1.3K
14:51 29.89 29.91 29.89 29.91 2.3K
14:52 29.92 29.93 29.92 29.93 1.4K
14:53 29.92 29.92 29.92 29.92 1.7K
14:55 29.94 29.95 29.94 29.95 1.5K
14:56 29.94 29.96 29.94 29.96 0.6K
14:57 29.97 29.98 29.97 29.98 1.2K
14:58 29.97 29.97 29.97 29.97 0.5K
14:59 29.97 29.97 29.97 29.97 0.3K
15:00 29.96 29.96 29.96 29.96 0.7K
15:01 29.93 29.94 29.93 29.94 1.0K
15:03 29.94 29.94 29.94 29.94 0.3K
15:04 29.93 29.93 29.93 29.93 0.6K
15:05 29.93 29.93 29.92 29.92 1.1K
15:06 29.92 29.92 29.92 29.92 0.5K
15:07 29.92 29.92 29.92 29.92 0.6K
15:09 29.91 29.91 29.91 29.91 0.6K
15:10 29.90 29.90 29.90 29.90 1.2K
15:11 29.88 29.88 29.88 29.88 0.2K
15:12 29.88 29.89 29.88 29.89 0.4K
15:13 29.89 29.89 29.89 29.89 1.6K
15:14 29.90 29.91 29.90 29.91 2.6K
15:15 29.91 29.91 29.91 29.91 2.4K
15:16 29.92 29.92 29.92 29.92 1.0K
15:17 29.91 29.91 29.90 29.90 1.6K
15:18 29.90 29.90 29.90 29.90 1.1K
15:20 29.92 29.92 29.91 29.91 1.8K
15:22 29.90 29.90 29.90 29.90 0.6K
15:23 29.90 29.90 29.89 29.89 1.5K
15:24 29.88 29.88 29.88 29.88 2.4K
15:26 29.89 29.90 29.89 29.90 4.6K
15:27 29.90 29.92 29.90 29.92 2.5K
15:28 29.92 29.92 29.92 29.92 0.9K
15:29 29.96 29.96 29.93 29.93 4.3K
15:30 29.92 29.92 29.88 29.88 2.5K
15:31 29.88 29.88 29.86 29.86 1.7K
15:32 29.86 29.86 29.85 29.85 0.7K
15:33 29.83 29.83 29.81 29.82 1.8K
15:34 29.83 29.83 29.83 29.83 1.2K
15:35 29.83 29.83 29.82 29.83 6.6K
15:36 29.83 29.83 29.81 29.81 6.5K
15:37 29.80 29.80 29.79 29.79 1.1K
15:38 29.81 29.81 29.80 29.80 2.8K
15:39 29.80 29.80 29.79 29.79 1.2K
15:40 29.78 29.78 29.76 29.76 1.7K
15:41 29.74 29.74 29.72 29.72 1.3K
15:42 29.72 29.72 29.68 29.72 7.9K
15:43 29.71 29.72 29.71 29.72 1.7K
15:44 29.73 29.73 29.73 29.73 1.1K
15:45 29.70 29.70 29.70 29.70 1.9K
15:46 29.70 29.72 29.70 29.71 3.6K
15:47 29.71 29.71 29.69 29.69 2.9K
15:48 29.68 29.71 29.68 29.71 4.1K
15:49 29.70 29.70 29.69 29.69 2.5K
15:50 29.67 29.67 29.61 29.61 5.2K
15:51 29.59 29.59 29.55 29.55 4.8K
15:52 29.55 29.56 29.53 29.54 6.8K
15:53 29.55 29.58 29.55 29.58 10.3K
15:54 29.58 29.58 29.56 29.56 9.9K
15:55 29.57 29.57 29.57 29.57 8.2K
15:56 29.59 29.59 29.56 29.56 20.7K
15:57 29.56 29.58 29.55 29.56 11.2K
15:58 29.56 29.59 29.56 29.58 28.0K
15:59 29.58 29.58 29.51 29.53 193.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available