First Interstate BancSystem

FIBK
🏛️ usa →
31.87
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.00 30.06 30.00 30.06 11.3K
09:31 29.99 29.99 29.98 29.98 0.4K
09:33 30.02 30.02 30.02 30.02 0.4K
09:34 30.07 30.07 30.07 30.07 1.1K
09:36 30.08 30.08 30.08 30.08 0.8K
09:42 30.00 30.00 29.88 29.88 1.6K
09:44 29.96 29.96 29.96 29.96 0.3K
09:45 29.96 29.96 29.94 29.94 3.4K
09:49 29.94 29.94 29.94 29.94 0.3K
09:53 29.91 29.91 29.91 29.91 0.3K
09:54 29.94 29.94 29.94 29.94 0.4K
09:55 29.92 29.92 29.87 29.87 2.0K
09:56 29.87 29.95 29.87 29.95 2.4K
09:57 29.95 29.98 29.95 29.98 1.1K
09:58 30.00 30.05 30.00 30.05 1.5K
09:59 30.05 30.05 30.03 30.03 0.6K
10:00 30.14 30.14 30.10 30.10 4.9K
10:01 30.15 30.15 30.15 30.15 1.3K
10:02 30.18 30.18 30.18 30.18 1.9K
10:03 30.19 30.19 30.17 30.18 2.4K
10:04 30.18 30.18 30.17 30.17 0.9K
10:06 30.17 30.17 30.14 30.14 0.4K
10:07 30.14 30.14 30.14 30.14 1.5K
10:08 30.14 30.14 30.14 30.14 0.2K
10:10 30.07 30.07 30.07 30.07 0.5K
10:12 30.06 30.08 30.06 30.08 1.2K
10:13 30.10 30.10 30.10 30.10 0.8K
10:15 30.10 30.10 30.10 30.10 0.3K
10:16 30.11 30.15 30.11 30.15 0.9K
10:17 30.16 30.16 30.16 30.16 1.3K
10:21 30.20 30.20 30.20 30.20 0.5K
10:22 30.15 30.15 30.15 30.15 1.0K
10:24 30.18 30.18 30.18 30.18 0.8K
10:27 30.18 30.18 30.18 30.18 0.4K
10:29 30.18 30.18 30.18 30.18 0.2K
10:30 30.22 30.22 30.17 30.17 0.5K
10:31 30.14 30.14 30.10 30.10 1.0K
10:32 30.14 30.14 30.14 30.14 0.2K
10:33 30.12 30.12 30.12 30.12 0.4K
10:34 30.11 30.11 30.11 30.11 0.1K
10:35 30.15 30.15 30.15 30.15 0.3K
10:36 30.16 30.16 30.16 30.16 1.3K
10:38 30.14 30.14 30.10 30.10 1.2K
10:39 30.09 30.12 30.09 30.09 1.5K
10:40 30.13 30.13 30.12 30.12 1.3K
10:41 30.09 30.11 30.08 30.08 1.4K
10:44 30.09 30.09 30.09 30.09 0.3K
10:46 30.13 30.14 30.13 30.14 0.7K
10:47 30.11 30.13 30.11 30.13 0.4K
10:48 30.11 30.11 30.11 30.11 0.2K
10:49 30.13 30.13 30.13 30.13 0.1K
10:50 30.15 30.15 30.13 30.13 0.8K
10:51 30.12 30.12 30.12 30.12 1.2K
10:56 30.10 30.13 30.10 30.13 0.2K
10:57 30.13 30.13 30.13 30.13 1.0K
10:59 30.14 30.14 30.14 30.14 0.2K
11:02 30.17 30.17 30.16 30.16 1.0K
11:03 30.17 30.17 30.17 30.17 0.6K
11:04 30.16 30.16 30.16 30.16 0.2K
11:05 30.16 30.17 30.14 30.17 0.8K
11:06 30.19 30.19 30.19 30.19 0.2K
11:07 30.19 30.20 30.19 30.20 0.6K
11:08 30.20 30.21 30.20 30.21 1.2K
11:09 30.20 30.20 30.20 30.20 0.3K
11:10 30.18 30.18 30.14 30.14 1.5K
11:11 30.13 30.13 30.10 30.11 0.9K
11:12 30.09 30.09 30.09 30.09 0.2K
11:14 30.07 30.07 30.07 30.07 0.2K
11:15 30.07 30.09 30.07 30.09 0.7K
11:16 30.10 30.10 30.10 30.10 0.3K
11:17 30.12 30.13 30.12 30.13 0.6K
11:19 30.14 30.14 30.14 30.14 0.6K
11:21 30.13 30.13 30.13 30.13 0.1K
11:22 30.13 30.14 30.13 30.14 0.7K
11:23 30.16 30.16 30.16 30.16 0.3K
11:24 30.18 30.18 30.18 30.18 0.3K
11:25 30.17 30.17 30.17 30.17 0.2K
11:26 30.17 30.17 30.17 30.17 0.2K
11:29 30.17 30.17 30.14 30.14 1.4K
11:30 30.17 30.17 30.17 30.17 0.6K
11:31 30.18 30.18 30.18 30.18 0.1K
11:32 30.18 30.18 30.18 30.18 0.5K
11:34 30.18 30.22 30.18 30.22 1.0K
11:36 30.23 30.23 30.23 30.23 0.1K
11:37 30.21 30.21 30.21 30.21 0.2K
11:38 30.21 30.21 30.21 30.21 0.5K
11:39 30.21 30.21 30.21 30.21 0.7K
11:42 30.21 30.21 30.21 30.21 0.1K
11:43 30.22 30.22 30.22 30.22 5.5K
11:44 30.22 30.22 30.22 30.22 0.1K
11:45 30.22 30.22 30.22 30.22 0.2K
11:46 30.21 30.21 30.21 30.21 0.3K
11:47 30.19 30.19 30.19 30.19 0.1K
11:48 30.26 30.26 30.26 30.26 4.1K
11:51 30.24 30.24 30.24 30.24 0.2K
11:53 30.23 30.23 30.20 30.21 1.0K
11:54 30.21 30.21 30.18 30.18 0.7K
11:55 30.17 30.17 30.17 30.17 1.8K
11:56 30.17 30.17 30.17 30.17 1.5K
11:57 30.16 30.16 30.16 30.16 0.1K
11:58 30.15 30.15 30.15 30.15 4.3K
11:59 30.15 30.15 30.15 30.15 0.9K
12:00 30.14 30.14 30.14 30.14 1.1K
12:01 30.11 30.11 30.11 30.11 0.4K
12:02 30.11 30.11 30.11 30.11 1.1K
12:03 30.14 30.14 30.12 30.12 0.6K
12:05 30.15 30.15 30.14 30.14 0.5K
12:06 30.17 30.17 30.17 30.17 0.4K
12:09 30.18 30.19 30.17 30.17 5.0K
12:10 30.15 30.15 30.15 30.15 0.6K
12:13 30.16 30.19 30.16 30.19 1.1K
12:15 30.21 30.21 30.21 30.21 0.1K
12:16 30.20 30.22 30.20 30.22 0.7K
12:17 30.20 30.21 30.20 30.21 0.7K
12:22 30.20 30.20 30.20 30.20 0.3K
12:23 30.19 30.19 30.19 30.19 0.1K
12:24 30.22 30.22 30.22 30.22 1.2K
12:25 30.20 30.20 30.20 30.20 0.3K
12:26 30.18 30.18 30.18 30.18 0.2K
12:27 30.18 30.18 30.17 30.17 0.6K
12:28 30.19 30.19 30.19 30.19 1.3K
12:31 30.18 30.18 30.18 30.18 0.6K
12:32 30.19 30.19 30.19 30.19 1.2K
12:38 30.17 30.17 30.17 30.17 0.4K
12:41 30.19 30.19 30.19 30.19 1.4K
12:43 30.21 30.21 30.21 30.21 0.7K
12:44 30.21 30.21 30.21 30.21 0.4K
12:46 30.19 30.19 30.19 30.19 0.6K
12:49 30.15 30.15 30.15 30.15 1.3K
12:50 30.18 30.18 30.18 30.18 0.4K
12:51 30.21 30.21 30.21 30.21 0.3K
12:54 30.20 30.20 30.18 30.18 0.6K
12:56 30.17 30.17 30.17 30.17 0.3K
12:58 30.14 30.14 30.14 30.14 0.3K
12:59 30.15 30.16 30.15 30.16 1.0K
13:00 30.16 30.16 30.16 30.16 0.3K
13:01 30.17 30.17 30.15 30.15 0.5K
13:02 30.13 30.13 30.13 30.13 1.0K
13:04 30.15 30.16 30.15 30.16 0.7K
13:05 30.15 30.17 30.15 30.17 0.8K
13:10 30.16 30.16 30.16 30.16 0.2K
13:12 30.17 30.17 30.17 30.17 0.4K
13:14 30.17 30.17 30.17 30.17 0.3K
13:16 30.15 30.15 30.13 30.13 1.0K
13:17 30.15 30.17 30.15 30.17 1.5K
13:18 30.17 30.17 30.17 30.17 0.4K
13:20 30.19 30.19 30.19 30.19 0.3K
13:22 30.18 30.18 30.18 30.18 0.2K
13:25 30.15 30.15 30.12 30.12 0.4K
13:26 30.13 30.13 30.13 30.13 0.1K
13:27 30.15 30.15 30.15 30.15 0.7K
13:30 30.16 30.16 30.16 30.16 0.2K
13:32 30.15 30.15 30.15 30.15 0.5K
13:35 30.17 30.18 30.17 30.18 0.7K
13:36 30.19 30.19 30.19 30.19 0.6K
13:42 30.19 30.19 30.19 30.19 0.3K
13:44 30.20 30.20 30.20 30.20 0.3K
13:46 30.20 30.20 30.19 30.19 1.9K
13:47 30.19 30.19 30.19 30.19 0.5K
13:49 30.19 30.19 30.19 30.19 0.2K
13:51 30.17 30.17 30.17 30.17 0.6K
13:53 30.18 30.19 30.17 30.19 1.7K
13:54 30.20 30.20 30.20 30.20 0.1K
13:56 30.19 30.19 30.19 30.19 0.6K
13:59 30.19 30.19 30.19 30.19 0.5K
14:01 30.19 30.19 30.19 30.19 0.5K
14:02 30.17 30.19 30.17 30.19 0.5K
14:05 30.18 30.18 30.18 30.18 0.4K
14:07 30.16 30.16 30.16 30.16 1.0K
14:08 30.16 30.16 30.15 30.15 1.1K
14:13 30.16 30.18 30.16 30.18 1.3K
14:14 30.17 30.19 30.17 30.19 0.3K
14:16 30.17 30.17 30.17 30.17 0.2K
14:19 30.17 30.17 30.17 30.17 0.2K
14:20 30.19 30.19 30.19 30.19 1.2K
14:22 30.18 30.18 30.18 30.18 0.6K
14:23 30.16 30.16 30.16 30.16 0.1K
14:24 30.16 30.16 30.16 30.16 0.5K
14:25 30.15 30.15 30.15 30.15 0.1K
14:26 30.17 30.17 30.16 30.16 0.9K
14:28 30.16 30.16 30.15 30.15 0.5K
14:30 30.13 30.13 30.13 30.13 1.7K
14:35 30.11 30.13 30.11 30.13 2.8K
14:36 30.10 30.10 30.10 30.10 0.4K
14:37 30.14 30.14 30.14 30.14 1.2K
14:38 30.14 30.14 30.14 30.14 0.5K
14:39 30.15 30.15 30.15 30.15 0.6K
14:40 30.16 30.16 30.16 30.16 0.8K
14:41 30.16 30.16 30.16 30.16 0.1K
14:42 30.15 30.15 30.15 30.15 1.5K
14:46 30.14 30.14 30.14 30.14 0.7K
14:47 30.13 30.13 30.13 30.13 0.7K
14:49 30.13 30.13 30.11 30.11 0.5K
14:50 30.12 30.13 30.12 30.13 1.4K
14:51 30.13 30.13 30.13 30.13 1.4K
14:52 30.13 30.13 30.13 30.13 0.5K
14:53 30.14 30.14 30.14 30.14 0.8K
14:54 30.13 30.14 30.13 30.14 0.9K
14:55 30.13 30.13 30.13 30.13 0.5K
14:56 30.14 30.14 30.14 30.14 2.3K
14:58 30.15 30.15 30.15 30.15 0.5K
15:00 30.16 30.16 30.16 30.16 1.7K
15:01 30.14 30.14 30.14 30.14 0.3K
15:02 30.15 30.15 30.15 30.15 1.2K
15:03 30.16 30.16 30.16 30.16 1.1K
15:07 30.13 30.16 30.13 30.16 1.3K
15:08 30.17 30.17 30.17 30.17 0.7K
15:09 30.16 30.16 30.15 30.15 0.6K
15:12 30.15 30.15 30.14 30.14 1.1K
15:13 30.14 30.14 30.14 30.14 1.2K
15:14 30.12 30.12 30.12 30.12 0.1K
15:15 30.12 30.13 30.12 30.13 1.3K
15:18 30.07 30.11 30.07 30.11 3.3K
15:22 30.06 30.07 30.06 30.06 2.0K
15:23 30.09 30.09 30.09 30.09 0.3K
15:24 30.09 30.09 30.09 30.09 0.7K
15:25 30.09 30.09 30.09 30.09 0.3K
15:27 30.08 30.08 30.08 30.08 0.7K
15:29 30.06 30.09 30.06 30.09 3.5K
15:30 30.07 30.07 30.07 30.07 0.1K
15:31 30.08 30.09 30.08 30.08 1.4K
15:32 30.06 30.06 30.06 30.06 0.5K
15:35 30.05 30.05 30.05 30.05 0.5K
15:36 30.05 30.05 30.05 30.05 0.4K
15:37 30.05 30.05 30.05 30.05 1.2K
15:38 30.02 30.03 30.02 30.03 3.2K
15:39 30.03 30.03 30.02 30.02 3.1K
15:40 30.01 30.03 30.01 30.01 1.6K
15:41 30.02 30.02 30.00 30.00 1.1K
15:42 29.99 29.99 29.99 29.99 0.7K
15:43 30.00 30.00 30.00 30.00 0.2K
15:45 30.02 30.03 30.02 30.03 4.7K
15:46 30.04 30.04 30.02 30.02 2.3K
15:47 30.01 30.01 30.01 30.01 0.6K
15:48 30.02 30.02 30.02 30.02 0.9K
15:49 30.02 30.04 30.02 30.02 3.3K
15:50 30.00 30.04 30.00 30.04 3.9K
15:51 30.07 30.08 30.07 30.08 3.6K
15:54 30.08 30.09 30.07 30.08 8.7K
15:55 30.10 30.11 30.08 30.08 7.9K
15:56 30.11 30.11 30.09 30.09 14.1K
15:57 30.08 30.08 30.06 30.06 5.4K
15:58 30.05 30.05 30.03 30.03 7.4K
15:59 30.04 30.05 30.01 30.03 139.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available