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 30.21 30.21 30.21 30.21 2.0K
09:31 30.26 30.26 30.26 30.26 0.2K
09:32 30.30 30.30 30.30 30.30 0.6K
09:33 30.39 30.39 30.39 30.39 1.0K
09:40 30.35 30.35 30.35 30.35 0.4K
09:41 30.34 30.34 30.34 30.34 0.3K
09:42 30.35 30.35 30.35 30.35 0.8K
09:44 30.36 30.36 30.36 30.36 1.0K
09:45 30.40 30.40 30.40 30.40 0.2K
09:46 30.35 30.35 30.35 30.35 1.0K
09:50 30.37 30.37 30.31 30.31 0.8K
09:52 30.32 30.32 30.32 30.32 0.4K
09:53 30.43 30.43 30.43 30.43 0.5K
09:55 30.40 30.40 30.40 30.40 2.3K
09:56 30.41 30.41 30.41 30.41 0.5K
09:58 30.39 30.39 30.35 30.38 1.8K
10:00 30.43 30.74 30.43 30.74 10.6K
10:01 30.83 30.99 30.83 30.99 3.0K
10:02 31.10 31.10 31.00 31.00 8.4K
10:03 31.09 31.15 31.04 31.14 3.0K
10:04 31.11 31.11 31.11 31.11 0.2K
10:05 31.07 31.08 31.07 31.08 2.7K
10:06 31.09 31.13 31.06 31.10 4.7K
10:07 31.13 31.13 31.09 31.11 0.9K
10:08 31.12 31.20 31.12 31.20 1.5K
10:09 31.22 31.22 31.16 31.17 8.0K
10:10 31.26 31.36 31.22 31.36 5.6K
10:11 31.32 31.35 31.32 31.34 1.5K
10:12 31.30 31.30 31.30 31.30 2.1K
10:13 31.39 31.39 31.39 31.39 0.9K
10:14 31.41 31.44 31.41 31.44 0.3K
10:15 31.44 31.44 31.44 31.44 0.2K
10:16 31.42 31.45 31.42 31.45 2.9K
10:17 31.36 31.36 31.35 31.35 1.8K
10:18 31.30 31.30 31.26 31.26 1.7K
10:20 31.18 31.18 31.18 31.18 0.2K
10:21 31.18 31.18 31.18 31.18 1.0K
10:23 31.20 31.23 31.17 31.17 1.8K
10:24 31.22 31.24 31.22 31.24 1.1K
10:25 31.29 31.36 31.29 31.36 1.2K
10:26 31.36 31.36 31.32 31.32 1.4K
10:27 31.21 31.21 31.21 31.21 1.0K
10:28 31.24 31.24 31.24 31.24 1.0K
10:29 31.31 31.35 31.31 31.35 1.4K
10:30 31.37 31.42 31.35 31.35 3.2K
10:31 31.35 31.42 31.35 31.40 2.3K
10:32 31.36 31.36 31.36 31.36 1.0K
10:33 31.41 31.44 31.41 31.44 2.0K
10:34 31.46 31.46 31.46 31.46 0.4K
10:35 31.39 31.39 31.39 31.39 0.5K
10:36 31.43 31.44 31.43 31.44 1.8K
10:37 31.43 31.48 31.43 31.48 1.8K
10:40 31.47 31.47 31.47 31.47 0.6K
10:41 31.43 31.43 31.39 31.39 1.8K
10:43 31.45 31.45 31.45 31.45 1.8K
10:44 31.42 31.46 31.42 31.46 0.5K
10:45 31.44 31.44 31.44 31.44 0.5K
10:46 31.50 31.52 31.50 31.52 9.0K
10:47 31.54 31.54 31.52 31.52 0.4K
10:48 31.52 31.52 31.49 31.52 2.1K
10:49 31.52 31.52 31.48 31.48 0.8K
10:50 31.50 31.50 31.50 31.50 1.6K
10:51 31.46 31.50 31.46 31.50 1.2K
10:52 31.50 31.50 31.42 31.42 5.6K
10:53 31.46 31.46 31.46 31.46 0.3K
10:54 31.48 31.48 31.48 31.48 0.3K
10:55 31.46 31.46 31.46 31.46 0.4K
10:56 31.48 31.48 31.45 31.45 2.3K
10:57 31.46 31.46 31.46 31.46 0.1K
10:58 31.49 31.49 31.46 31.48 3.8K
11:00 31.46 31.46 31.46 31.46 1.2K
11:01 31.50 31.60 31.50 31.55 25.8K
11:02 31.52 31.52 31.52 31.52 0.5K
11:04 31.52 31.53 31.52 31.53 1.0K
11:05 31.55 31.57 31.54 31.57 9.3K
11:07 31.53 31.53 31.52 31.52 0.8K
11:08 31.54 31.54 31.54 31.54 0.3K
11:09 31.54 31.54 31.53 31.54 1.8K
11:10 31.53 31.61 31.53 31.61 2.0K
11:11 31.54 31.54 31.54 31.54 2.0K
11:13 31.50 31.53 31.50 31.53 1.0K
11:14 31.54 31.56 31.54 31.55 1.5K
11:16 31.55 31.62 31.55 31.62 1.5K
11:17 31.62 31.62 31.62 31.62 0.7K
11:18 31.63 31.64 31.63 31.64 0.6K
11:19 31.64 31.66 31.64 31.65 1.3K
11:20 31.67 31.67 31.67 31.67 0.3K
11:21 31.67 31.67 31.63 31.63 1.3K
11:22 31.61 31.61 31.61 31.61 0.4K
11:23 31.66 31.66 31.66 31.66 0.5K
11:24 31.66 31.66 31.64 31.64 0.6K
11:25 31.62 31.62 31.62 31.62 0.6K
11:26 31.69 31.69 31.69 31.69 0.9K
11:27 31.70 31.70 31.67 31.67 1.0K
11:28 31.66 31.66 31.63 31.63 1.4K
11:30 31.67 31.67 31.67 31.67 1.5K
11:31 31.70 31.70 31.70 31.70 0.8K
11:32 31.75 31.75 31.75 31.75 0.3K
11:33 31.71 31.73 31.71 31.73 1.5K
11:34 31.72 31.74 31.70 31.74 0.8K
11:35 31.70 31.70 31.70 31.70 2.0K
11:36 31.74 31.76 31.71 31.71 1.9K
11:37 31.70 31.72 31.70 31.72 5.4K
11:38 31.70 31.70 31.68 31.68 0.8K
11:39 31.63 31.63 31.63 31.63 0.2K
11:40 31.62 31.65 31.62 31.65 1.0K
11:41 31.66 31.66 31.64 31.64 1.9K
11:42 31.64 31.64 31.64 31.64 0.4K
11:43 31.62 31.69 31.62 31.69 1.4K
11:44 31.68 31.68 31.63 31.63 0.9K
11:45 31.60 31.65 31.60 31.65 1.2K
11:46 31.64 31.66 31.64 31.66 0.9K
11:47 31.64 31.64 31.64 31.64 0.7K
11:48 31.69 31.69 31.69 31.69 1.3K
11:49 31.69 31.69 31.69 31.69 1.7K
11:50 31.69 31.69 31.69 31.69 0.6K
11:52 31.71 31.71 31.69 31.69 1.6K
11:54 31.71 31.71 31.71 31.71 0.7K
11:55 31.70 31.70 31.67 31.67 2.9K
11:56 31.65 31.65 31.65 31.65 0.4K
11:57 31.65 31.70 31.65 31.70 1.5K
11:58 31.67 31.67 31.67 31.67 0.3K
12:00 31.71 31.71 31.65 31.70 1.2K
12:01 31.73 31.76 31.73 31.76 1.7K
12:02 31.80 31.81 31.79 31.79 3.0K
12:03 31.77 31.77 31.77 31.77 0.3K
12:04 31.80 31.80 31.80 31.80 0.3K
12:05 31.80 31.80 31.73 31.74 1.6K
12:06 31.74 31.74 31.74 31.74 0.2K
12:07 31.78 31.78 31.78 31.78 0.2K
12:08 31.80 31.80 31.80 31.80 0.5K
12:09 31.76 31.76 31.76 31.76 0.3K
12:10 31.79 31.79 31.79 31.79 0.8K
12:12 31.83 31.83 31.76 31.79 1.9K
12:15 31.74 31.82 31.74 31.82 0.9K
12:16 31.77 31.77 31.77 31.77 0.8K
12:18 31.72 31.72 31.70 31.70 0.5K
12:19 31.68 31.68 31.68 31.68 1.4K
12:21 31.72 31.74 31.69 31.74 1.8K
12:23 31.67 31.67 31.67 31.67 0.3K
12:24 31.71 31.71 31.71 31.71 0.7K
12:25 31.68 31.68 31.64 31.64 0.8K
12:27 31.65 31.69 31.65 31.69 0.7K
12:28 31.70 31.70 31.70 31.70 0.9K
12:29 31.70 31.70 31.70 31.70 0.6K
12:30 31.72 31.72 31.72 31.72 0.7K
12:31 31.75 31.75 31.75 31.75 1.7K
12:32 31.75 31.77 31.75 31.77 1.1K
12:33 31.74 31.75 31.74 31.75 2.5K
12:34 31.76 31.76 31.76 31.76 0.2K
12:35 31.77 31.78 31.77 31.77 0.8K
12:37 31.79 31.79 31.72 31.72 2.1K
12:38 31.71 31.71 31.71 31.71 0.6K
12:39 31.66 31.66 31.65 31.65 0.3K
12:40 31.68 31.71 31.68 31.71 0.9K
12:41 31.70 31.72 31.70 31.72 2.2K
12:42 31.73 31.73 31.73 31.73 0.3K
12:43 31.71 31.71 31.71 31.71 1.1K
12:44 31.72 31.72 31.72 31.72 0.9K
12:45 31.73 31.75 31.73 31.73 0.8K
12:47 31.78 31.78 31.76 31.76 2.7K
12:48 31.75 31.77 31.75 31.77 1.4K
12:49 31.75 31.75 31.75 31.75 0.6K
12:50 31.74 31.74 31.74 31.74 1.0K
12:51 31.73 31.73 31.73 31.73 1.1K
12:52 31.74 31.74 31.72 31.72 1.3K
12:53 31.74 31.74 31.73 31.73 2.7K
12:54 31.71 31.71 31.71 31.71 0.1K
12:55 31.68 31.71 31.68 31.71 1.0K
12:56 31.69 31.69 31.69 31.69 0.5K
12:57 31.69 31.69 31.68 31.68 0.5K
12:58 31.70 31.70 31.67 31.67 1.5K
12:59 31.70 31.70 31.70 31.70 0.9K
13:00 31.70 31.72 31.70 31.72 0.8K
13:01 31.71 31.74 31.71 31.74 0.8K
13:02 31.75 31.75 31.75 31.75 1.0K
13:03 31.76 31.77 31.76 31.77 1.0K
13:04 31.75 31.75 31.75 31.75 1.7K
13:05 31.77 31.77 31.77 31.77 0.5K
13:07 31.77 31.79 31.77 31.77 1.4K
13:09 31.75 31.76 31.73 31.76 1.7K
13:10 31.76 31.77 31.76 31.77 1.0K
13:11 31.77 31.77 31.77 31.77 1.3K
13:12 31.78 31.78 31.78 31.78 0.1K
13:13 31.75 31.77 31.75 31.77 0.5K
13:14 31.79 31.79 31.79 31.79 0.9K
13:15 31.80 31.84 31.79 31.84 1.0K
13:16 31.79 31.80 31.79 31.80 1.7K
13:17 31.83 31.83 31.83 31.83 0.8K
13:18 31.81 31.82 31.81 31.82 0.5K
13:19 31.83 31.83 31.83 31.83 0.7K
13:21 31.87 31.92 31.87 31.92 6.1K
13:22 31.94 31.97 31.91 31.97 41.9K
13:23 31.99 32.02 31.99 32.02 2.4K
13:24 32.01 32.01 31.98 31.98 1.2K
13:26 32.00 32.00 31.96 31.96 2.1K
13:27 31.93 31.94 31.93 31.94 0.6K
13:28 31.96 31.96 31.92 31.92 1.4K
13:29 31.92 31.92 31.92 31.92 1.0K
13:30 31.94 31.97 31.94 31.97 3.6K
13:31 31.97 31.97 31.95 31.96 2.7K
13:32 31.96 31.96 31.95 31.95 1.9K
13:33 31.95 31.98 31.95 31.97 1.9K
13:34 31.96 31.96 31.92 31.92 2.2K
13:35 31.96 31.96 31.96 31.96 1.3K
13:36 31.96 31.97 31.96 31.97 1.5K
13:37 31.95 31.95 31.95 31.95 0.3K
13:38 31.97 31.98 31.96 31.96 2.7K
13:39 31.95 31.97 31.95 31.97 1.1K
13:40 32.00 32.00 31.95 31.95 2.5K
13:41 31.96 31.98 31.96 31.98 1.3K
13:42 31.97 31.97 31.97 31.97 2.1K
13:43 31.95 31.95 31.95 31.95 0.5K
13:44 31.93 31.93 31.93 31.93 0.5K
13:45 31.94 31.95 31.94 31.95 1.0K
13:46 31.95 31.95 31.93 31.93 1.2K
13:47 31.95 31.96 31.95 31.95 2.0K
13:48 31.94 31.94 31.94 31.94 0.7K
13:49 31.95 31.95 31.94 31.94 1.0K
13:50 31.94 31.95 31.94 31.95 0.9K
13:51 31.93 31.93 31.93 31.93 1.3K
13:52 31.93 31.93 31.93 31.93 1.5K
13:53 31.92 31.93 31.92 31.93 1.5K
13:54 31.94 31.94 31.93 31.93 2.8K
13:55 31.93 31.94 31.93 31.94 1.2K
13:56 31.92 31.92 31.92 31.92 2.0K
13:57 31.93 31.93 31.93 31.93 1.0K
13:58 31.94 31.97 31.94 31.97 3.1K
13:59 31.95 31.95 31.93 31.93 2.9K
14:00 31.95 31.98 31.95 31.98 1.9K
14:01 31.96 31.96 31.95 31.95 2.4K
14:02 31.97 31.97 31.97 31.97 0.5K
14:03 31.98 31.99 31.98 31.99 2.3K
14:04 31.98 32.00 31.97 32.00 2.5K
14:05 31.99 31.99 31.99 31.99 0.2K
14:06 31.99 31.99 31.99 31.99 0.7K
14:07 32.00 32.00 32.00 32.00 1.3K
14:08 31.99 32.00 31.99 32.00 3.8K
14:09 32.01 32.02 32.01 32.02 2.0K
14:10 32.01 32.01 31.99 31.99 1.6K
14:11 32.00 32.00 31.95 31.95 2.3K
14:12 31.95 31.96 31.93 31.96 1.3K
14:13 31.95 31.97 31.95 31.97 0.8K
14:14 31.95 31.97 31.95 31.97 0.8K
14:15 31.95 31.97 31.95 31.96 2.4K
14:16 31.96 31.96 31.94 31.94 1.1K
14:17 31.94 31.97 31.94 31.97 2.4K
14:18 31.95 31.96 31.95 31.96 2.4K
14:19 31.94 31.94 31.94 31.94 0.2K
14:20 31.93 31.93 31.90 31.90 2.5K
14:21 31.92 31.93 31.92 31.93 1.0K
14:22 31.93 31.94 31.93 31.94 1.1K
14:23 31.93 31.94 31.93 31.93 2.3K
14:24 31.95 31.95 31.95 31.95 1.5K
14:25 31.94 31.95 31.94 31.95 3.1K
14:26 31.95 31.95 31.94 31.94 2.2K
14:27 31.96 31.96 31.96 31.96 0.4K
14:28 31.93 31.93 31.92 31.92 1.4K
14:29 31.91 31.91 31.91 31.91 0.7K
14:30 31.89 31.94 31.89 31.89 6.0K
14:31 31.89 31.90 31.89 31.89 2.7K
14:33 31.90 31.90 31.90 31.90 0.4K
14:34 31.90 31.90 31.87 31.87 4.6K
14:35 31.87 31.87 31.84 31.84 19.6K
14:36 31.84 31.84 31.84 31.84 1.8K
14:37 31.83 31.86 31.83 31.86 2.0K
14:38 31.86 31.86 31.82 31.82 2.8K
14:39 31.83 31.83 31.83 31.83 0.5K
14:40 31.84 31.86 31.84 31.86 1.8K
14:41 31.86 31.86 31.83 31.83 3.0K
14:42 31.83 31.84 31.83 31.84 2.6K
14:43 31.83 31.83 31.83 31.83 0.1K
14:44 31.84 31.84 31.84 31.84 1.6K
14:45 31.84 31.84 31.83 31.83 3.0K
14:46 31.85 31.85 31.85 31.85 0.8K
14:48 31.87 31.88 31.87 31.88 2.1K
14:49 31.89 31.89 31.89 31.89 0.8K
14:50 31.88 31.89 31.87 31.88 2.8K
14:51 31.85 31.89 31.85 31.89 2.3K
14:52 31.89 31.89 31.88 31.88 1.1K
14:53 31.91 31.91 31.91 31.91 1.3K
14:54 31.91 31.91 31.89 31.90 2.0K
14:55 31.92 31.92 31.90 31.90 2.8K
14:56 31.89 31.90 31.89 31.90 1.5K
14:57 31.92 31.93 31.92 31.93 2.3K
14:58 31.94 31.94 31.94 31.94 1.3K
14:59 31.93 31.96 31.93 31.96 3.2K
15:00 31.94 31.94 31.94 31.94 1.7K
15:02 31.93 31.93 31.93 31.93 1.9K
15:04 31.94 31.94 31.92 31.92 1.9K
15:05 31.92 31.94 31.92 31.93 2.5K
15:06 31.91 31.91 31.91 31.91 0.1K
15:07 31.91 31.93 31.91 31.93 2.0K
15:08 31.94 31.94 31.93 31.94 1.8K
15:09 31.95 31.95 31.95 31.95 0.4K
15:10 31.95 31.95 31.95 31.95 26.9K
15:11 31.95 31.95 31.95 31.95 1.4K
15:12 31.95 31.95 31.93 31.93 1.8K
15:13 31.91 31.94 31.91 31.93 2.4K
15:14 31.93 31.96 31.93 31.96 3.6K
15:15 31.97 31.97 31.94 31.94 1.7K
15:16 31.95 31.95 31.95 31.95 3.4K
15:17 31.95 31.95 31.95 31.95 0.8K
15:18 31.96 31.96 31.94 31.94 2.9K
15:19 31.92 31.92 31.92 31.92 0.2K
15:20 31.91 31.91 31.91 31.91 2.2K
15:21 31.89 31.89 31.87 31.87 1.3K
15:22 31.90 31.90 31.90 31.90 0.8K
15:23 31.90 31.91 31.90 31.91 1.6K
15:24 31.90 31.90 31.89 31.89 2.4K
15:25 31.90 31.90 31.90 31.90 1.1K
15:26 31.91 31.91 31.89 31.90 6.0K
15:27 31.88 31.88 31.88 31.88 1.8K
15:28 31.86 31.86 31.86 31.86 2.1K
15:29 31.83 31.85 31.82 31.82 2.9K
15:30 31.84 31.87 31.84 31.87 3.4K
15:31 31.87 31.88 31.87 31.88 0.9K
15:32 31.89 31.90 31.89 31.90 6.8K
15:33 31.89 31.89 31.87 31.87 12.3K
15:35 31.86 31.86 31.86 31.86 0.6K
15:36 31.86 31.86 31.86 31.86 2.2K
15:37 31.87 31.87 31.87 31.87 0.7K
15:38 31.86 31.89 31.86 31.88 6.4K
15:39 31.87 31.87 31.87 31.87 1.1K
15:40 31.83 31.83 31.83 31.83 1.2K
15:41 31.82 31.86 31.80 31.86 3.1K
15:42 31.86 31.89 31.86 31.88 4.6K
15:43 31.88 31.88 31.88 31.88 0.7K
15:44 31.90 31.90 31.88 31.88 2.3K
15:45 31.90 31.93 31.90 31.93 5.7K
15:46 31.92 31.92 31.90 31.91 2.3K
15:47 31.91 31.93 31.91 31.93 3.3K
15:48 31.92 31.92 31.92 31.92 0.8K
15:49 31.92 31.96 31.91 31.96 10.7K
15:50 32.01 32.08 32.01 32.06 12.6K
15:51 32.07 32.08 32.06 32.08 6.1K
15:52 32.09 32.09 32.07 32.08 4.1K
15:53 32.09 32.09 32.06 32.07 6.0K
15:54 32.07 32.07 32.00 32.01 9.7K
15:55 32.01 32.05 31.99 31.99 29.2K
15:56 31.98 31.98 31.96 31.96 8.8K
15:57 31.96 31.97 31.96 31.97 10.3K
15:58 31.98 32.02 31.98 32.01 24.2K
15:59 32.01 32.02 31.99 31.99 244.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available