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 32.67 32.70 32.67 32.69 4.0K
09:32 32.46 32.46 32.46 32.46 0.3K
09:34 32.39 32.39 32.39 32.39 0.3K
09:36 32.54 32.54 32.54 32.54 1.8K
09:37 32.56 32.56 32.56 32.56 0.2K
09:38 32.55 32.55 32.55 32.55 0.1K
09:39 32.53 32.53 32.53 32.53 0.9K
09:40 32.58 32.60 32.58 32.60 2.0K
09:41 32.62 32.63 32.62 32.63 0.8K
09:42 32.65 32.65 32.65 32.65 0.7K
09:43 32.66 32.66 32.66 32.66 0.1K
09:44 32.64 32.65 32.64 32.65 2.4K
09:45 32.63 32.63 32.61 32.61 1.9K
09:46 32.59 32.59 32.56 32.56 0.7K
09:47 32.57 32.57 32.57 32.57 0.6K
09:49 32.58 32.59 32.58 32.59 1.4K
09:50 32.61 32.61 32.61 32.61 0.5K
09:52 32.60 32.60 32.60 32.60 0.1K
09:53 32.61 32.61 32.61 32.61 1.0K
09:55 32.64 32.64 32.64 32.64 0.4K
09:57 32.60 32.60 32.60 32.60 0.6K
09:58 32.60 32.60 32.60 32.60 0.4K
10:00 32.60 32.61 32.60 32.61 2.7K
10:03 32.61 32.61 32.61 32.60 0.2K
10:04 32.56 32.56 32.55 32.55 2.5K
10:05 32.56 32.58 32.56 32.58 2.7K
10:06 32.56 32.57 32.56 32.56 1.1K
10:08 32.57 32.57 32.57 32.57 0.6K
10:09 32.56 32.56 32.56 32.56 0.6K
10:11 32.58 32.63 32.57 32.63 2.4K
10:12 32.64 32.64 32.64 32.64 0.2K
10:13 32.63 32.63 32.62 32.62 1.8K
10:15 32.54 32.54 32.54 32.54 6.8K
10:16 32.55 32.56 32.55 32.55 1.4K
10:17 32.56 32.60 32.56 32.60 1.0K
10:18 32.61 32.61 32.61 32.60 0.6K
10:20 32.61 32.61 32.61 32.61 0.7K
10:21 32.62 32.62 32.62 32.62 2.1K
10:25 32.63 32.63 32.63 32.63 0.1K
10:26 32.63 32.63 32.59 32.59 1.7K
10:27 32.58 32.59 32.58 32.58 0.3K
10:28 32.58 32.58 32.58 32.58 0.8K
10:31 32.60 32.67 32.60 32.67 2.2K
10:33 32.62 32.62 32.62 32.62 1.7K
10:34 32.62 32.62 32.62 32.62 0.5K
10:35 32.61 32.61 32.61 32.61 0.6K
10:36 32.61 32.62 32.61 32.62 0.5K
10:37 32.61 32.61 32.61 32.61 1.6K
10:38 32.60 32.60 32.60 32.60 0.2K
10:40 32.58 32.58 32.57 32.57 1.0K
10:41 32.56 32.58 32.56 32.58 2.1K
10:44 32.54 32.54 32.51 32.51 7.0K
10:45 32.52 32.52 32.52 32.52 2.1K
10:46 32.51 32.53 32.51 32.53 0.6K
10:47 32.55 32.55 32.55 32.55 0.2K
10:48 32.53 32.53 32.53 32.53 0.3K
10:49 32.55 32.55 32.55 32.55 0.4K
10:50 32.55 32.55 32.51 32.51 1.7K
10:54 32.51 32.51 32.51 32.51 0.2K
10:55 32.50 32.50 32.49 32.49 1.6K
10:58 32.48 32.48 32.48 32.48 0.4K
10:59 32.48 32.49 32.48 32.49 1.8K
11:00 32.48 32.48 32.48 32.48 0.7K
11:01 32.48 32.50 32.48 32.50 3.2K
11:02 32.46 32.46 32.46 32.46 6.7K
11:03 32.47 32.47 32.45 32.45 2.7K
11:04 32.44 32.45 32.44 32.45 4.7K
11:05 32.46 32.46 32.46 32.46 1.2K
11:07 32.46 32.47 32.46 32.47 4.5K
11:08 32.47 32.47 32.47 32.47 1.9K
11:11 32.50 32.50 32.50 32.50 0.6K
11:12 32.50 32.50 32.50 32.50 0.2K
11:13 32.51 32.52 32.51 32.52 1.0K
11:14 32.53 32.53 32.53 32.53 0.6K
11:16 32.53 32.53 32.53 32.53 1.2K
11:17 32.53 32.53 32.53 32.53 1.0K
11:20 32.51 32.51 32.51 32.51 1.6K
11:21 32.50 32.51 32.50 32.50 1.5K
11:22 32.55 32.55 32.55 32.55 1.9K
11:23 32.55 32.55 32.55 32.55 0.2K
11:24 32.54 32.54 32.54 32.54 0.5K
11:25 32.53 32.53 32.51 32.51 2.3K
11:26 32.49 32.49 32.49 32.49 2.2K
11:27 32.51 32.51 32.51 32.51 1.2K
11:29 32.51 32.51 32.51 32.51 0.8K
11:30 32.48 32.49 32.48 32.49 1.6K
11:31 32.50 32.50 32.50 32.50 0.9K
11:34 32.51 32.54 32.51 32.54 1.8K
11:35 32.53 32.53 32.53 32.53 0.9K
11:36 32.54 32.54 32.54 32.54 0.3K
11:37 32.54 32.54 32.54 32.54 0.7K
11:41 32.56 32.56 32.55 32.55 1.0K
11:42 32.56 32.57 32.56 32.57 1.6K
11:43 32.57 32.57 32.57 32.57 1.5K
11:46 32.57 32.57 32.57 32.57 0.4K
11:47 32.56 32.56 32.56 32.56 1.0K
11:48 32.56 32.56 32.56 32.56 0.6K
11:49 32.56 32.56 32.56 32.56 0.4K
11:50 32.57 32.57 32.57 32.57 0.7K
11:51 32.57 32.57 32.57 32.57 0.6K
11:53 32.57 32.57 32.57 32.57 0.9K
11:54 32.57 32.57 32.56 32.56 2.0K
11:55 32.57 32.57 32.56 32.56 1.0K
11:56 32.56 32.56 32.55 32.55 2.1K
11:59 32.54 32.54 32.53 32.53 1.8K
12:00 32.52 32.52 32.52 32.52 0.8K
12:01 32.55 32.55 32.55 32.55 0.9K
12:03 32.54 32.54 32.54 32.54 0.4K
12:05 32.55 32.55 32.52 32.52 0.7K
12:06 32.53 32.53 32.53 32.53 0.3K
12:07 32.52 32.52 32.52 32.52 1.5K
12:08 32.51 32.51 32.51 32.51 0.8K
12:09 32.51 32.51 32.51 32.51 0.2K
12:10 32.51 32.51 32.50 32.50 0.7K
12:11 32.48 32.48 32.48 32.48 0.6K
12:12 32.49 32.50 32.49 32.50 0.7K
12:13 32.51 32.51 32.51 32.51 0.7K
12:14 32.51 32.51 32.51 32.51 1.3K
12:16 32.50 32.50 32.50 32.50 0.8K
12:17 32.48 32.48 32.48 32.48 0.2K
12:18 32.48 32.48 32.48 32.48 0.8K
12:19 32.46 32.46 32.46 32.46 0.7K
12:21 32.48 32.49 32.48 32.49 1.6K
12:23 32.51 32.51 32.51 32.51 0.6K
12:25 32.50 32.50 32.50 32.50 0.7K
12:26 32.49 32.49 32.49 32.49 0.6K
12:27 32.48 32.48 32.48 32.48 1.1K
12:30 32.47 32.48 32.47 32.48 1.4K
12:34 32.48 32.48 32.47 32.47 1.7K
12:35 32.45 32.45 32.45 32.45 2.3K
12:36 32.44 32.44 32.44 32.44 0.8K
12:37 32.45 32.45 32.45 32.45 1.2K
12:39 32.46 32.46 32.46 32.46 0.7K
12:40 32.46 32.46 32.46 32.46 0.7K
12:41 32.46 32.46 32.46 32.46 0.1K
12:42 32.45 32.45 32.44 32.44 2.2K
12:44 32.43 32.43 32.43 32.43 1.1K
12:45 32.45 32.46 32.45 32.46 1.7K
12:48 32.47 32.47 32.47 32.47 1.0K
12:49 32.48 32.48 32.44 32.44 3.3K
12:50 32.42 32.42 32.42 32.42 0.5K
12:51 32.42 32.42 32.42 32.42 0.6K
12:52 32.42 32.45 32.42 32.45 2.7K
12:59 32.48 32.48 32.48 32.48 0.8K
13:00 32.48 32.48 32.48 32.48 0.4K
13:01 32.49 32.49 32.49 32.49 1.1K
13:02 32.49 32.49 32.49 32.49 0.9K
13:06 32.49 32.49 32.49 32.49 0.6K
13:07 32.50 32.50 32.50 32.50 5.5K
13:09 32.50 32.50 32.50 32.50 1.8K
13:10 32.49 32.49 32.49 32.49 1.8K
13:11 32.49 32.49 32.49 32.49 0.2K
13:12 32.48 32.49 32.48 32.49 3.5K
13:13 32.50 32.50 32.50 32.50 0.7K
13:14 32.51 32.51 32.51 32.51 0.2K
13:15 32.52 32.52 32.52 32.52 1.0K
13:18 32.53 32.53 32.53 32.53 1.7K
13:19 32.53 32.53 32.53 32.53 0.9K
13:20 32.53 32.53 32.53 32.53 1.1K
13:24 32.55 32.55 32.55 32.55 0.4K
13:26 32.55 32.55 32.55 32.55 0.8K
13:27 32.55 32.55 32.55 32.55 1.2K
13:29 32.55 32.55 32.55 32.55 1.4K
13:30 32.55 32.55 32.55 32.55 0.7K
13:31 32.53 32.53 32.53 32.53 1.6K
13:32 32.52 32.52 32.52 32.52 0.6K
13:33 32.51 32.51 32.51 32.51 2.5K
13:35 32.53 32.53 32.53 32.53 2.0K
13:37 32.55 32.55 32.55 32.55 1.4K
13:39 32.56 32.56 32.56 32.56 1.2K
13:41 32.58 32.58 32.58 32.58 1.2K
13:46 32.59 32.59 32.59 32.59 1.1K
13:47 32.60 32.60 32.60 32.60 0.9K
13:48 32.61 32.61 32.61 32.60 0.7K
13:49 32.61 32.61 32.61 32.60 1.8K
13:50 32.62 32.62 32.62 32.62 0.7K
13:51 32.62 32.62 32.62 32.62 0.1K
13:52 32.63 32.63 32.63 32.63 1.0K
13:53 32.63 32.63 32.63 32.63 2.6K
13:57 32.64 32.64 32.64 32.64 0.9K
14:00 32.65 32.65 32.65 32.65 1.0K
14:01 32.66 32.66 32.66 32.66 0.6K
14:02 32.66 32.66 32.65 32.66 4.6K
14:03 32.67 32.67 32.67 32.67 0.1K
14:04 32.67 32.67 32.67 32.67 0.9K
14:06 32.67 32.67 32.67 32.67 1.2K
14:07 32.66 32.66 32.66 32.66 2.3K
14:11 32.65 32.65 32.65 32.65 2.6K
14:12 32.66 32.66 32.66 32.66 0.3K
14:13 32.66 32.66 32.66 32.66 0.9K
14:14 32.67 32.67 32.67 32.67 1.0K
14:15 32.68 32.68 32.68 32.68 0.3K
14:16 32.69 32.69 32.69 32.69 0.5K
14:20 32.68 32.68 32.68 32.68 1.9K
14:21 32.67 32.67 32.65 32.66 2.4K
14:23 32.66 32.66 32.66 32.66 0.1K
14:24 32.66 32.66 32.64 32.64 2.8K
14:25 32.63 32.63 32.61 32.61 11.7K
14:26 32.62 32.62 32.62 32.62 0.6K
14:27 32.64 32.66 32.64 32.66 1.3K
14:28 32.64 32.64 32.64 32.64 1.3K
14:29 32.67 32.67 32.67 32.67 0.2K
14:30 32.65 32.65 32.64 32.64 2.0K
14:32 32.65 32.65 32.65 32.65 1.4K
14:33 32.63 32.63 32.63 32.63 1.6K
14:35 32.60 32.60 32.60 32.60 2.3K
14:39 32.57 32.59 32.56 32.58 5.0K
14:41 32.57 32.57 32.57 32.57 1.8K
14:45 32.56 32.58 32.56 32.58 0.8K
14:48 32.59 32.59 32.59 32.59 0.4K
14:49 32.58 32.58 32.58 32.58 1.5K
14:52 32.56 32.56 32.56 32.56 0.6K
14:53 32.54 32.54 32.54 32.54 1.2K
14:55 32.54 32.54 32.54 32.54 1.3K
14:59 32.54 32.54 32.54 32.54 0.5K
15:00 32.54 32.54 32.54 32.53 2.6K
15:01 32.54 32.54 32.54 32.54 0.9K
15:02 32.54 32.55 32.54 32.55 2.9K
15:05 32.56 32.56 32.55 32.55 4.4K
15:06 32.55 32.55 32.55 32.55 0.3K
15:07 32.55 32.57 32.55 32.57 2.2K
15:09 32.57 32.57 32.57 32.57 0.9K
15:10 32.57 32.57 32.57 32.57 0.5K
15:11 32.57 32.58 32.57 32.58 1.0K
15:12 32.58 32.58 32.58 32.58 0.3K
15:13 32.58 32.58 32.58 32.58 1.1K
15:16 32.57 32.57 32.57 32.57 1.2K
15:17 32.56 32.56 32.55 32.55 2.0K
15:18 32.55 32.55 32.55 32.55 2.7K
15:19 32.56 32.56 32.56 32.56 1.3K
15:21 32.57 32.57 32.57 32.57 1.7K
15:22 32.58 32.59 32.58 32.59 3.1K
15:23 32.59 32.59 32.59 32.59 1.0K
15:25 32.60 32.60 32.60 32.60 0.7K
15:26 32.60 32.60 32.60 32.60 0.6K
15:27 32.61 32.61 32.61 32.60 1.2K
15:28 32.61 32.62 32.61 32.62 3.4K
15:29 32.61 32.61 32.61 32.61 0.8K
15:30 32.62 32.63 32.62 32.63 1.4K
15:31 32.63 32.63 32.63 32.63 1.4K
15:32 32.63 32.64 32.63 32.64 1.6K
15:34 32.66 32.66 32.66 32.66 1.8K
15:36 32.66 32.66 32.65 32.65 4.5K
15:38 32.65 32.65 32.65 32.65 1.2K
15:39 32.65 32.65 32.65 32.65 1.6K
15:40 32.65 32.66 32.65 32.66 1.1K
15:41 32.65 32.65 32.65 32.65 1.8K
15:42 32.64 32.64 32.64 32.64 4.6K
15:44 32.62 32.62 32.62 32.62 5.1K
15:45 32.61 32.61 32.61 32.61 2.6K
15:46 32.60 32.60 32.60 32.60 1.1K
15:47 32.60 32.60 32.60 32.60 0.7K
15:48 32.60 32.60 32.60 32.60 2.0K
15:49 32.61 32.62 32.61 32.62 1.2K
15:50 32.64 32.65 32.63 32.65 8.9K
15:51 32.64 32.66 32.64 32.66 1.4K
15:52 32.67 32.67 32.65 32.67 5.5K
15:53 32.66 32.70 32.66 32.70 2.1K
15:54 32.69 32.69 32.68 32.69 5.7K
15:55 32.70 32.70 32.70 32.70 7.0K
15:56 32.70 32.74 32.70 32.74 10.7K
15:57 32.74 32.74 32.73 32.74 5.1K
15:58 32.76 32.80 32.76 32.80 15.3K
15:59 32.81 32.84 32.81 32.83 114.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available