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 32.39 32.39 32.31 32.31 7.5K
09:32 32.12 32.12 32.12 32.12 0.1K
09:33 32.19 32.19 32.19 32.19 2.3K
09:38 32.09 32.09 32.09 32.09 1.1K
09:39 32.06 32.06 32.06 32.06 0.9K
09:42 32.09 32.10 32.09 32.10 2.8K
09:43 32.13 32.16 32.13 32.16 1.0K
09:44 32.17 32.17 32.17 32.17 1.0K
09:45 32.10 32.10 32.10 32.10 0.6K
09:46 32.15 32.15 32.15 32.15 0.8K
09:49 32.08 32.08 32.08 32.08 0.5K
09:51 32.14 32.14 32.13 32.13 2.0K
09:52 32.17 32.17 32.17 32.17 2.2K
09:55 32.15 32.15 32.15 32.15 1.6K
09:56 32.15 32.16 32.15 32.16 1.2K
09:58 32.18 32.18 32.18 32.18 1.2K
10:00 32.18 32.18 32.18 32.17 0.3K
10:01 32.17 32.17 32.17 32.17 0.8K
10:03 32.19 32.19 32.18 32.18 0.7K
10:04 32.17 32.17 32.11 32.11 3.8K
10:07 32.14 32.14 32.12 32.12 0.4K
10:10 32.19 32.19 32.17 32.17 2.1K
10:11 32.19 32.21 32.19 32.21 0.5K
10:12 32.19 32.19 32.15 32.15 2.8K
10:13 32.15 32.15 32.15 32.15 3.5K
10:14 32.14 32.14 32.14 32.14 1.1K
10:19 32.13 32.15 32.13 32.15 1.0K
10:20 32.15 32.19 32.15 32.19 1.0K
10:21 32.13 32.13 32.12 32.12 2.7K
10:23 32.12 32.12 32.12 32.12 0.2K
10:24 32.13 32.15 32.13 32.15 1.6K
10:25 32.15 32.15 32.12 32.12 0.9K
10:26 32.11 32.11 32.10 32.10 1.6K
10:29 32.16 32.16 32.16 32.16 2.5K
10:31 32.16 32.16 32.16 32.16 0.2K
10:32 32.13 32.13 32.10 32.10 1.8K
10:33 32.06 32.14 32.06 32.14 2.4K
10:36 32.06 32.08 32.06 32.08 1.0K
10:37 32.07 32.07 32.07 32.06 0.6K
10:38 32.08 32.08 32.08 32.08 0.3K
10:39 32.10 32.10 32.10 32.10 0.2K
10:40 32.10 32.15 32.08 32.15 1.2K
10:41 32.15 32.15 32.13 32.13 0.4K
10:42 32.09 32.10 32.09 32.10 2.4K
10:45 32.05 32.05 32.05 32.05 1.1K
10:46 32.05 32.05 32.05 32.05 0.7K
10:47 32.04 32.04 32.04 32.03 0.3K
10:50 32.02 32.09 32.02 32.09 1.6K
10:51 32.09 32.09 32.09 32.09 0.5K
10:52 32.07 32.08 32.03 32.03 4.3K
10:53 32.05 32.05 32.05 32.05 0.2K
10:55 32.01 32.01 31.99 31.99 2.3K
10:56 32.00 32.00 32.00 32.00 0.4K
10:57 32.02 32.03 32.02 32.03 1.4K
10:58 32.07 32.07 32.07 32.07 3.2K
11:04 32.16 32.16 32.16 32.16 2.5K
11:05 32.09 32.09 32.09 32.09 1.1K
11:06 32.08 32.08 32.08 32.08 1.1K
11:09 32.06 32.06 32.06 32.06 0.3K
11:10 32.06 32.07 32.06 32.07 1.1K
11:14 32.07 32.11 32.07 32.10 2.2K
11:15 32.11 32.11 32.08 32.08 2.2K
11:16 32.06 32.09 32.06 32.09 2.1K
11:17 32.09 32.09 32.09 32.09 0.8K
11:20 32.03 32.03 32.03 32.03 1.0K
11:21 32.04 32.07 32.04 32.05 1.2K
11:23 32.03 32.03 32.03 32.03 0.9K
11:26 32.04 32.04 32.04 32.03 0.5K
11:28 32.05 32.07 32.05 32.07 1.0K
11:29 32.09 32.09 32.09 32.09 0.5K
11:30 32.06 32.09 32.06 32.09 1.2K
11:31 32.08 32.08 32.08 32.08 0.6K
11:32 32.08 32.08 32.08 32.08 1.3K
11:35 32.08 32.10 32.08 32.10 1.3K
11:36 32.11 32.11 32.11 32.11 0.5K
11:37 32.13 32.13 32.13 32.13 0.4K
11:38 32.13 32.15 32.13 32.15 0.6K
11:40 32.16 32.16 32.08 32.08 3.0K
11:41 32.12 32.12 32.12 32.12 1.1K
11:42 32.10 32.10 32.10 32.10 0.4K
11:44 32.12 32.12 32.12 32.12 0.9K
11:46 32.14 32.14 32.14 32.14 1.0K
11:47 32.17 32.18 32.17 32.18 0.6K
11:48 32.14 32.14 32.14 32.14 2.7K
11:49 32.14 32.14 32.14 32.14 0.2K
11:50 32.13 32.13 32.13 32.13 0.7K
11:51 32.13 32.13 32.13 32.13 0.4K
11:53 32.11 32.11 32.11 32.11 1.2K
11:54 32.14 32.14 32.14 32.14 0.3K
11:55 32.16 32.16 32.14 32.14 0.9K
11:58 32.16 32.16 32.16 32.16 0.5K
11:59 32.17 32.17 32.17 32.17 1.2K
12:00 32.18 32.18 32.18 32.17 1.7K
12:01 32.14 32.14 32.14 32.14 1.1K
12:03 32.14 32.14 32.14 32.14 0.1K
12:04 32.14 32.14 32.14 32.14 0.2K
12:06 32.15 32.15 32.15 32.15 0.6K
12:08 32.15 32.15 32.14 32.14 1.4K
12:09 32.13 32.13 32.13 32.13 0.8K
12:10 32.17 32.17 32.15 32.15 3.0K
12:12 32.14 32.14 32.14 32.14 1.1K
12:15 32.14 32.14 32.12 32.12 1.3K
12:16 32.15 32.15 32.15 32.15 0.2K
12:17 32.13 32.13 32.13 32.13 1.5K
12:19 32.14 32.14 32.14 32.14 1.1K
12:22 32.12 32.12 32.12 32.12 0.6K
12:23 32.11 32.11 32.11 32.11 0.9K
12:24 32.12 32.12 32.12 32.12 0.9K
12:25 32.09 32.09 32.07 32.07 1.3K
12:28 32.11 32.12 32.11 32.12 1.8K
12:30 32.09 32.09 32.09 32.09 1.8K
12:34 32.06 32.06 32.04 32.04 1.1K
12:37 32.07 32.07 32.07 32.07 1.3K
12:39 32.06 32.06 32.06 32.06 1.1K
12:40 32.08 32.09 32.08 32.09 1.6K
12:41 32.09 32.11 32.09 32.11 2.0K
12:42 32.12 32.12 32.10 32.10 2.2K
12:43 32.11 32.12 32.11 32.12 2.3K
12:44 32.10 32.10 32.10 32.10 2.7K
12:45 32.13 32.13 32.13 32.13 1.7K
12:46 32.15 32.15 32.13 32.15 2.3K
12:47 32.15 32.16 32.15 32.16 2.9K
12:48 32.16 32.16 32.14 32.14 3.0K
12:49 32.15 32.18 32.15 32.18 1.8K
12:50 32.19 32.19 32.11 32.11 23.6K
12:52 32.11 32.13 32.11 32.11 1.9K
12:53 32.11 32.11 32.11 32.11 0.2K
12:55 32.11 32.11 32.11 32.11 6.9K
12:56 32.14 32.14 32.14 32.14 0.4K
12:57 32.14 32.14 32.14 32.14 0.3K
12:58 32.14 32.15 32.14 32.15 1.6K
12:59 32.14 32.16 32.14 32.16 2.0K
13:00 32.16 32.16 32.11 32.11 11.1K
13:01 32.11 32.11 32.08 32.08 1.7K
13:02 32.08 32.08 32.08 32.08 1.0K
13:03 32.08 32.10 32.08 32.10 2.5K
13:04 32.10 32.10 32.07 32.08 3.2K
13:05 32.08 32.10 32.08 32.09 2.4K
13:06 32.11 32.11 32.11 32.11 0.6K
13:07 32.12 32.12 32.06 32.06 6.4K
13:08 32.06 32.07 32.06 32.07 1.2K
13:09 32.06 32.07 32.06 32.07 1.8K
13:10 32.06 32.06 32.06 32.06 1.3K
13:11 32.07 32.07 32.07 32.07 0.9K
13:12 32.07 32.07 32.07 32.07 3.4K
13:13 32.09 32.09 32.08 32.08 1.9K
13:14 32.07 32.09 32.07 32.09 9.0K
13:15 32.10 32.10 32.06 32.06 2.4K
13:20 31.98 31.99 31.98 31.99 1.3K
13:22 32.01 32.01 32.01 32.01 0.3K
13:23 31.97 31.98 31.97 31.98 1.9K
13:25 32.00 32.01 31.97 31.97 0.9K
13:26 31.97 31.97 31.97 31.97 0.9K
13:27 31.98 31.98 31.97 31.97 0.7K
13:28 31.94 31.94 31.94 31.94 1.1K
13:30 31.94 31.98 31.94 31.98 2.4K
13:32 32.00 32.00 32.00 32.00 0.8K
13:34 32.01 32.01 32.01 32.01 0.7K
13:36 32.00 32.00 32.00 32.00 0.1K
13:37 32.00 32.00 31.99 31.99 1.2K
13:40 32.01 32.01 32.01 32.01 1.1K
13:41 32.01 32.01 32.00 32.00 0.9K
13:42 32.01 32.01 32.00 32.00 0.3K
13:43 32.00 32.00 32.00 32.00 0.4K
13:45 32.01 32.01 32.01 32.01 1.5K
13:49 32.03 32.03 32.03 32.03 0.6K
13:50 32.01 32.01 32.01 32.01 0.2K
13:51 32.01 32.01 32.00 32.01 2.0K
13:55 31.98 31.98 31.98 31.98 1.5K
13:57 31.97 31.99 31.97 31.99 0.8K
13:59 32.00 32.00 32.00 32.00 0.6K
14:00 31.99 31.99 31.99 31.99 0.1K
14:01 31.99 31.99 31.99 31.99 0.4K
14:02 31.99 31.99 31.98 31.98 0.4K
14:03 31.99 31.99 31.99 31.99 0.9K
14:04 31.99 31.99 31.99 31.99 0.2K
14:06 31.97 31.97 31.97 31.97 1.1K
14:07 31.95 31.95 31.95 31.95 0.5K
14:09 31.96 31.96 31.96 31.96 1.4K
14:10 31.95 31.95 31.95 31.95 1.2K
14:16 31.96 31.96 31.96 31.96 1.3K
14:18 31.97 31.97 31.96 31.96 2.0K
14:19 31.98 31.98 31.98 31.98 1.0K
14:21 31.98 31.98 31.98 31.98 0.4K
14:24 31.98 31.98 31.97 31.97 1.6K
14:25 31.98 31.98 31.97 31.97 3.9K
14:28 31.98 32.00 31.98 32.00 3.7K
14:29 32.00 32.00 31.99 32.00 1.1K
14:32 32.00 32.01 32.00 32.01 1.6K
14:33 32.02 32.02 32.02 32.02 1.1K
14:34 32.02 32.02 32.02 32.02 0.4K
14:35 32.04 32.04 32.01 32.01 1.6K
14:36 32.01 32.01 32.01 32.01 0.2K
14:37 32.02 32.02 32.02 32.02 3.8K
14:38 32.00 32.00 32.00 32.00 1.0K
14:40 32.00 32.00 32.00 32.00 0.8K
14:42 32.00 32.02 32.00 32.02 2.1K
14:43 32.02 32.02 31.99 32.01 2.2K
14:45 32.04 32.05 32.04 32.05 1.0K
14:46 32.04 32.05 32.04 32.05 1.7K
14:47 32.08 32.08 32.08 32.08 1.9K
14:49 32.05 32.05 32.05 32.05 3.2K
14:51 32.11 32.11 32.11 32.10 1.2K
14:52 32.10 32.10 32.08 32.09 2.3K
14:53 32.08 32.08 32.08 32.08 0.2K
14:54 32.08 32.08 32.08 32.08 1.1K
14:56 32.10 32.10 32.10 32.10 1.7K
14:57 32.13 32.13 32.13 32.13 0.7K
14:58 32.12 32.13 32.12 32.13 1.4K
15:00 32.12 32.12 32.12 32.12 0.9K
15:01 32.09 32.09 32.09 32.09 1.9K
15:04 32.08 32.08 32.08 32.08 1.5K
15:07 32.08 32.08 32.08 32.08 3.4K
15:08 32.07 32.07 32.06 32.06 3.3K
15:10 32.07 32.07 32.07 32.07 1.7K
15:11 32.07 32.07 32.07 32.07 0.5K
15:12 32.07 32.07 32.07 32.07 1.8K
15:14 32.09 32.09 32.07 32.07 2.8K
15:15 32.06 32.06 32.06 32.06 0.7K
15:16 32.04 32.04 32.04 32.04 0.5K
15:18 32.04 32.04 32.04 32.03 0.8K
15:19 32.02 32.02 32.02 32.02 0.5K
15:20 32.02 32.02 32.02 32.02 1.4K
15:21 32.03 32.03 32.03 32.03 1.1K
15:22 32.01 32.02 32.00 32.02 5.4K
15:23 32.02 32.02 32.00 32.00 1.0K
15:24 32.05 32.05 32.05 32.05 2.0K
15:25 32.05 32.05 32.05 32.05 0.5K
15:27 32.03 32.06 32.03 32.06 1.1K
15:28 32.06 32.06 32.06 32.06 1.0K
15:30 32.04 32.09 32.04 32.09 3.8K
15:31 32.09 32.09 32.09 32.09 1.0K
15:33 32.08 32.08 32.08 32.08 1.2K
15:34 32.08 32.08 32.08 32.08 0.4K
15:35 32.08 32.08 32.08 32.08 1.1K
15:36 32.07 32.07 32.07 32.07 1.4K
15:37 32.06 32.06 32.05 32.06 2.9K
15:38 32.05 32.06 32.04 32.04 2.9K
15:40 32.05 32.07 32.05 32.07 2.1K
15:41 32.07 32.07 32.07 32.07 0.8K
15:42 32.07 32.07 32.06 32.06 1.6K
15:43 32.04 32.04 32.04 32.04 0.2K
15:44 32.06 32.06 32.06 32.06 1.6K
15:45 32.07 32.08 32.06 32.07 2.2K
15:46 32.07 32.08 32.07 32.08 1.8K
15:47 32.09 32.11 32.09 32.11 3.0K
15:48 32.11 32.11 32.11 32.10 2.2K
15:49 32.11 32.11 32.11 32.11 3.4K
15:50 32.12 32.13 32.11 32.11 4.0K
15:51 32.11 32.13 32.11 32.13 3.3K
15:52 32.14 32.14 32.10 32.10 3.2K
15:53 32.09 32.09 32.06 32.08 4.8K
15:54 32.06 32.08 32.06 32.08 4.5K
15:55 32.06 32.11 32.06 32.10 6.9K
15:56 32.08 32.08 32.08 32.08 0.4K
15:57 32.09 32.10 32.08 32.10 7.9K
15:58 32.09 32.10 32.09 32.09 7.4K
15:59 32.09 32.09 32.04 32.05 122.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available