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 31.78 31.78 31.78 31.78 4.9K
09:32 31.87 31.87 31.87 31.87 1.6K
09:39 31.82 31.82 31.81 31.81 0.4K
09:40 31.81 31.88 31.81 31.85 4.9K
09:41 31.83 31.83 31.83 31.83 0.5K
09:42 31.92 31.92 31.92 31.92 2.6K
09:43 31.93 31.93 31.93 31.93 0.1K
09:44 31.93 31.97 31.93 31.97 0.3K
09:45 31.97 31.97 31.97 31.97 1.3K
09:47 31.87 31.87 31.85 31.85 1.0K
09:51 31.83 31.83 31.83 31.83 0.4K
09:52 31.86 31.86 31.86 31.86 0.5K
09:53 31.85 31.85 31.83 31.83 2.0K
09:54 31.81 31.81 31.81 31.81 0.1K
09:55 31.81 31.85 31.81 31.83 1.5K
09:57 31.81 31.81 31.81 31.81 0.3K
09:58 31.81 31.81 31.81 31.81 1.3K
09:59 31.83 31.83 31.83 31.83 0.1K
10:00 31.84 31.84 31.80 31.84 0.9K
10:01 31.78 31.81 31.78 31.81 1.5K
10:02 31.80 31.80 31.80 31.80 1.7K
10:03 31.78 31.78 31.78 31.78 0.3K
10:05 31.79 31.79 31.79 31.79 1.0K
10:07 31.84 31.84 31.84 31.84 0.3K
10:09 31.85 31.85 31.82 31.82 3.5K
10:10 31.80 31.80 31.78 31.78 0.5K
10:11 31.77 31.77 31.77 31.77 1.4K
10:14 31.79 31.79 31.79 31.79 0.5K
10:15 31.80 31.81 31.80 31.80 31.3K
10:16 31.80 31.80 31.80 31.80 0.7K
10:20 31.85 31.85 31.82 31.82 0.4K
10:21 31.82 31.83 31.82 31.83 1.1K
10:26 31.85 31.85 31.85 31.85 0.6K
10:27 31.87 31.87 31.87 31.87 5.2K
10:28 31.90 31.90 31.90 31.90 13.4K
10:29 31.89 31.89 31.89 31.89 2.5K
10:30 31.87 31.87 31.87 31.87 0.9K
10:32 31.85 31.85 31.85 31.85 0.7K
10:33 31.88 31.88 31.88 31.88 2.2K
10:38 31.89 31.89 31.89 31.89 1.2K
10:39 31.88 31.88 31.88 31.88 0.9K
10:40 31.85 31.87 31.85 31.87 1.8K
10:41 31.90 31.90 31.90 31.90 0.7K
10:42 31.91 31.91 31.88 31.88 0.8K
10:44 31.88 31.88 31.88 31.88 1.0K
10:47 31.86 31.86 31.86 31.86 0.9K
10:49 31.87 31.87 31.87 31.87 0.3K
10:51 31.84 31.84 31.84 31.84 2.2K
10:55 31.82 31.82 31.82 31.82 0.2K
10:56 31.81 31.81 31.81 31.81 0.1K
10:57 31.82 31.82 31.82 31.82 1.3K
11:00 31.78 31.78 31.76 31.76 1.5K
11:04 31.76 31.76 31.76 31.76 0.9K
11:05 31.77 31.77 31.77 31.77 5.2K
11:07 31.80 31.80 31.80 31.80 0.3K
11:08 31.82 31.82 31.82 31.82 0.3K
11:09 31.82 31.82 31.82 31.82 0.7K
11:10 31.79 31.79 31.79 31.79 0.6K
11:12 31.79 31.79 31.79 31.79 0.7K
11:15 31.78 31.79 31.78 31.79 2.1K
11:16 31.79 31.79 31.77 31.77 0.5K
11:17 31.78 31.78 31.78 31.78 0.5K
11:18 31.80 31.80 31.78 31.78 0.4K
11:20 31.78 31.78 31.78 31.78 0.3K
11:21 31.77 31.77 31.77 31.77 0.4K
11:22 31.77 31.77 31.77 31.77 2.2K
11:24 31.77 31.77 31.77 31.77 0.5K
11:28 31.76 31.78 31.76 31.78 1.4K
11:31 31.76 31.76 31.76 31.76 0.8K
11:32 31.77 31.77 31.77 31.77 0.6K
11:33 31.76 31.76 31.76 31.76 0.8K
11:35 31.73 31.73 31.73 31.73 0.8K
11:38 31.69 31.69 31.69 31.69 1.6K
11:41 31.67 31.67 31.67 31.67 0.9K
11:43 31.68 31.68 31.68 31.68 0.2K
11:44 31.69 31.69 31.69 31.69 0.2K
11:45 31.75 31.77 31.75 31.77 29.6K
11:46 31.77 31.77 31.77 31.77 0.1K
11:47 31.75 31.75 31.74 31.74 1.2K
11:49 31.75 31.75 31.75 31.75 0.3K
11:52 31.75 31.75 31.74 31.75 1.2K
11:53 31.76 31.76 31.74 31.75 0.7K
11:54 31.74 31.74 31.74 31.74 0.7K
11:55 31.71 31.71 31.70 31.71 1.7K
11:56 31.72 31.72 31.72 31.72 0.4K
12:00 31.74 31.74 31.74 31.74 0.6K
12:01 31.74 31.74 31.74 31.74 0.2K
12:02 31.75 31.75 31.75 31.75 1.4K
12:04 31.76 31.76 31.76 31.76 0.5K
12:07 31.77 31.77 31.77 31.77 0.1K
12:08 31.77 31.77 31.77 31.77 0.9K
12:09 31.79 31.79 31.79 31.79 0.4K
12:10 31.79 31.79 31.79 31.79 0.2K
12:12 31.78 31.79 31.78 31.79 3.3K
12:13 31.81 31.81 31.81 31.81 0.3K
12:15 31.80 31.80 31.78 31.78 1.4K
12:17 31.77 31.77 31.77 31.77 2.0K
12:19 31.72 31.72 31.72 31.72 0.4K
12:20 31.75 31.75 31.75 31.75 1.1K
12:21 31.77 31.77 31.77 31.77 0.5K
12:24 31.78 31.78 31.78 31.78 0.5K
12:28 31.76 31.76 31.76 31.76 1.4K
12:32 31.77 31.77 31.77 31.77 0.9K
12:33 31.77 31.77 31.77 31.77 0.3K
12:34 31.78 31.78 31.78 31.78 1.4K
12:38 31.78 31.78 31.78 31.78 0.7K
12:42 31.78 31.78 31.76 31.76 2.0K
12:44 31.75 31.75 31.75 31.75 0.1K
12:45 31.75 31.77 31.75 31.77 1.3K
12:48 31.78 31.78 31.76 31.76 0.7K
12:50 31.76 31.76 31.76 31.76 0.6K
12:51 31.75 31.75 31.75 31.75 0.7K
12:52 31.76 31.76 31.76 31.76 0.5K
12:53 31.77 31.77 31.77 31.77 2.5K
12:58 31.77 31.77 31.77 31.77 0.3K
12:59 31.76 31.76 31.76 31.76 0.5K
13:00 31.76 31.76 31.76 31.76 0.6K
13:01 31.75 31.75 31.75 31.75 1.4K
13:04 31.73 31.73 31.73 31.73 0.2K
13:05 31.71 31.71 31.70 31.70 1.0K
13:08 31.71 31.72 31.71 31.72 0.6K
13:10 31.73 31.74 31.73 31.74 1.3K
13:12 31.74 31.74 31.74 31.74 0.3K
13:13 31.75 31.75 31.75 31.75 0.3K
13:15 31.72 31.72 31.71 31.71 1.2K
13:16 31.71 31.71 31.71 31.71 0.3K
13:17 31.71 31.71 31.69 31.69 1.4K
13:18 31.70 31.70 31.70 31.70 0.1K
13:19 31.69 31.69 31.69 31.69 0.2K
13:20 31.69 31.74 31.69 31.74 2.8K
13:21 31.74 31.74 31.74 31.74 0.9K
13:26 31.74 31.74 31.74 31.74 0.9K
13:28 31.76 31.76 31.74 31.74 0.5K
13:30 31.74 31.76 31.74 31.76 0.9K
13:31 31.73 31.74 31.73 31.73 1.0K
13:32 31.73 31.73 31.71 31.71 2.0K
13:33 31.71 31.71 31.70 31.70 0.6K
13:36 31.71 31.72 31.71 31.72 1.6K
13:37 31.71 31.71 31.70 31.70 1.0K
13:38 31.70 31.70 31.69 31.70 2.1K
13:42 31.67 31.67 31.67 31.67 1.6K
13:43 31.68 31.68 31.68 31.68 1.1K
13:46 31.69 31.69 31.69 31.69 0.2K
13:47 31.71 31.71 31.71 31.71 0.5K
13:50 31.71 31.71 31.71 31.71 0.1K
13:51 31.71 31.72 31.71 31.72 1.0K
13:53 31.72 31.73 31.72 31.72 1.5K
13:54 31.74 31.74 31.74 31.74 0.2K
13:55 31.73 31.73 31.71 31.72 1.7K
13:56 31.72 31.72 31.72 31.72 1.0K
13:57 31.72 31.72 31.72 31.72 0.6K
13:59 31.71 31.71 31.71 31.71 0.6K
14:00 31.72 31.73 31.72 31.73 1.2K
14:02 31.71 31.71 31.71 31.71 1.6K
14:03 31.73 31.73 31.73 31.73 0.6K
14:04 31.74 31.74 31.74 31.74 1.0K
14:06 31.73 31.73 31.73 31.73 0.7K
14:08 31.74 31.74 31.73 31.73 0.8K
14:11 31.71 31.71 31.69 31.69 1.0K
14:12 31.70 31.71 31.70 31.70 1.2K
14:13 31.71 31.71 31.71 31.71 0.8K
14:16 31.70 31.70 31.70 31.70 0.7K
14:18 31.71 31.71 31.71 31.71 0.2K
14:19 31.68 31.68 31.68 31.68 2.1K
14:20 31.66 31.66 31.66 31.66 1.2K
14:22 31.66 31.66 31.66 31.66 0.9K
14:23 31.66 31.66 31.66 31.66 1.8K
14:24 31.67 31.67 31.66 31.66 1.0K
14:25 31.66 31.67 31.66 31.67 0.3K
14:26 31.66 31.66 31.66 31.66 0.5K
14:27 31.68 31.68 31.68 31.68 1.6K
14:29 31.66 31.68 31.66 31.68 2.0K
14:30 31.68 31.68 31.67 31.67 3.5K
14:32 31.70 31.71 31.70 31.71 0.7K
14:34 31.70 31.70 31.70 31.70 0.6K
14:35 31.72 31.72 31.72 31.72 0.7K
14:37 31.74 31.74 31.74 31.74 0.4K
14:38 31.75 31.76 31.75 31.76 1.5K
14:41 31.74 31.75 31.74 31.75 2.1K
14:42 31.75 31.75 31.75 31.75 0.7K
14:45 31.74 31.74 31.73 31.74 1.8K
14:47 31.74 31.74 31.74 31.74 0.7K
14:49 31.75 31.75 31.75 31.75 0.8K
14:50 31.74 31.74 31.74 31.74 0.2K
14:51 31.75 31.75 31.75 31.75 1.4K
14:52 31.74 31.75 31.74 31.75 1.7K
14:53 31.76 31.76 31.75 31.75 1.7K
14:54 31.75 31.75 31.75 31.75 0.5K
14:55 31.74 31.74 31.74 31.74 1.2K
14:57 31.73 31.74 31.73 31.74 1.5K
14:58 31.74 31.74 31.73 31.73 1.1K
14:59 31.73 31.73 31.73 31.73 0.6K
15:00 31.72 31.74 31.72 31.74 5.4K
15:01 31.74 31.74 31.73 31.73 0.5K
15:02 31.74 31.74 31.73 31.74 5.9K
15:03 31.76 31.78 31.76 31.77 4.0K
15:04 31.78 31.78 31.78 31.78 0.9K
15:05 31.78 31.78 31.78 31.78 0.5K
15:07 31.79 31.80 31.79 31.80 6.7K
15:08 31.80 31.82 31.80 31.82 3.2K
15:09 31.82 31.82 31.82 31.82 1.0K
15:10 31.83 31.83 31.83 31.83 2.3K
15:11 31.83 31.83 31.82 31.82 0.4K
15:12 31.83 31.83 31.83 31.83 0.5K
15:13 31.84 31.84 31.84 31.84 1.6K
15:14 31.85 31.86 31.85 31.86 3.0K
15:15 31.85 31.86 31.85 31.86 52.0K
15:16 31.90 31.90 31.90 31.90 1.3K
15:17 31.89 31.92 31.89 31.92 5.1K
15:18 31.91 31.92 31.90 31.90 2.3K
15:19 31.89 31.91 31.89 31.91 14.9K
15:20 31.91 31.91 31.91 31.91 5.1K
15:21 31.87 31.87 31.87 31.87 0.4K
15:23 31.87 31.87 31.87 31.87 0.3K
15:24 31.88 31.88 31.88 31.88 0.9K
15:25 31.88 31.88 31.87 31.88 0.9K
15:26 31.88 31.88 31.86 31.86 1.2K
15:27 31.86 31.86 31.84 31.84 1.3K
15:28 31.85 31.85 31.83 31.85 2.0K
15:29 31.85 31.85 31.84 31.84 1.5K
15:30 31.82 31.82 31.82 31.82 1.3K
15:31 31.83 31.83 31.80 31.80 2.6K
15:32 31.79 31.81 31.79 31.81 2.1K
15:33 31.81 31.84 31.81 31.84 2.0K
15:34 31.85 31.85 31.85 31.85 2.0K
15:35 31.85 31.85 31.85 31.85 0.8K
15:36 31.87 31.91 31.87 31.88 3.5K
15:37 31.86 31.89 31.86 31.89 1.4K
15:38 31.89 31.89 31.87 31.87 1.0K
15:40 31.89 31.89 31.89 31.89 1.2K
15:41 31.90 31.92 31.90 31.90 3.1K
15:42 31.92 31.92 31.92 31.92 1.0K
15:43 31.89 31.89 31.89 31.89 1.6K
15:45 31.87 31.89 31.87 31.89 1.8K
15:46 31.88 31.88 31.87 31.88 0.6K
15:47 31.89 31.89 31.88 31.88 1.0K
15:48 31.88 31.88 31.88 31.88 0.7K
15:49 31.88 31.89 31.88 31.89 2.2K
15:50 31.90 31.92 31.90 31.92 4.5K
15:51 31.92 31.92 31.88 31.88 3.5K
15:53 31.86 31.86 31.86 31.86 4.9K
15:54 31.88 31.89 31.88 31.89 9.1K
15:55 31.88 31.90 31.85 31.88 66.1K
15:56 31.88 31.90 31.86 31.90 6.9K
15:57 31.90 31.90 31.88 31.90 28.3K
15:58 31.90 31.90 31.85 31.85 39.8K
15:59 31.85 31.86 31.83 31.83 100.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available