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 32.99 32.99 32.78 32.94 6.3K
09:35 33.04 33.17 33.04 33.17 1.0K
09:36 33.23 33.23 33.23 33.23 3.9K
09:40 33.14 33.14 33.08 33.08 0.8K
09:41 33.03 33.09 33.03 33.04 1.1K
09:42 33.06 33.06 33.06 33.06 0.8K
09:43 33.10 33.10 33.10 33.10 0.1K
09:44 33.12 33.12 33.09 33.10 0.9K
09:45 33.10 33.14 33.10 33.14 1.1K
09:46 33.10 33.10 33.10 33.10 0.4K
09:47 33.16 33.17 33.16 33.17 2.2K
09:48 33.17 33.17 33.17 33.17 0.4K
09:49 33.21 33.21 33.21 33.21 0.9K
09:50 33.22 33.22 33.20 33.20 3.0K
09:54 33.11 33.11 33.11 33.11 0.4K
09:55 33.11 33.11 33.11 33.11 1.0K
09:58 33.06 33.08 33.06 33.08 1.4K
09:59 33.07 33.07 33.07 33.07 0.4K
10:00 32.99 32.99 32.98 32.99 1.7K
10:01 32.96 32.96 32.94 32.94 0.8K
10:02 32.91 32.91 32.89 32.89 1.4K
10:03 32.89 32.91 32.89 32.91 0.7K
10:05 32.91 32.91 32.88 32.88 1.4K
10:07 32.85 32.85 32.85 32.85 0.4K
10:09 32.83 32.83 32.82 32.82 1.7K
10:12 32.75 32.75 32.75 32.75 1.3K
10:15 32.68 32.72 32.68 32.72 1.2K
10:16 32.71 32.71 32.71 32.71 0.7K
10:18 32.67 32.67 32.64 32.64 1.2K
10:20 32.62 32.62 32.62 32.62 0.7K
10:21 32.61 32.61 32.61 32.61 1.3K
10:22 32.62 32.62 32.59 32.59 1.1K
10:23 32.56 32.56 32.56 32.56 0.4K
10:24 32.54 32.54 32.54 32.54 0.7K
10:25 32.51 32.51 32.51 32.51 0.2K
10:26 32.50 32.53 32.50 32.51 0.7K
10:27 32.53 32.53 32.53 32.53 0.7K
10:28 32.54 32.54 32.54 32.54 0.8K
10:29 32.47 32.47 32.47 32.47 0.3K
10:30 32.51 32.51 32.51 32.51 0.6K
10:32 32.50 32.50 32.50 32.50 0.4K
10:33 32.46 32.46 32.46 32.46 0.4K
10:34 32.47 32.47 32.47 32.47 1.3K
10:36 32.37 32.37 32.37 32.37 1.8K
10:37 32.33 32.33 32.33 32.33 0.8K
10:38 32.34 32.35 32.34 32.35 1.4K
10:39 32.39 32.39 32.39 32.39 0.6K
10:40 32.41 32.43 32.39 32.43 1.1K
10:41 32.43 32.43 32.37 32.37 0.5K
10:42 32.37 32.38 32.37 32.38 0.7K
10:44 32.45 32.45 32.41 32.41 3.1K
10:46 32.37 32.37 32.35 32.35 1.4K
10:48 32.35 32.38 32.35 32.38 0.8K
10:50 32.30 32.30 32.30 32.30 0.2K
10:51 32.32 32.32 32.32 32.32 0.5K
10:52 32.34 32.35 32.33 32.35 1.1K
10:55 32.43 32.43 32.43 32.43 0.4K
10:56 32.43 32.45 32.43 32.45 3.1K
10:57 32.45 32.45 32.42 32.42 3.9K
10:58 32.43 32.43 32.33 32.33 2.7K
11:00 32.33 32.33 32.32 32.32 0.3K
11:01 32.31 32.31 32.31 32.31 0.4K
11:02 32.33 32.33 32.33 32.33 0.9K
11:04 32.31 32.31 32.31 32.31 1.8K
11:05 32.33 32.33 32.33 32.33 0.6K
11:06 32.40 32.40 32.40 32.40 0.6K
11:07 32.39 32.39 32.39 32.39 0.8K
11:09 32.35 32.35 32.35 32.35 0.4K
11:10 32.30 32.30 32.30 32.30 0.5K
11:12 32.36 32.42 32.36 32.42 2.1K
11:13 32.43 32.43 32.43 32.43 0.4K
11:14 32.45 32.45 32.45 32.45 1.2K
11:16 32.50 32.50 32.50 32.49 0.3K
11:19 32.48 32.48 32.48 32.48 0.5K
11:21 32.47 32.47 32.46 32.46 0.6K
11:23 32.50 32.50 32.50 32.50 0.3K
11:24 32.53 32.53 32.52 32.52 0.7K
11:26 32.52 32.52 32.52 32.52 0.3K
11:27 32.54 32.54 32.54 32.54 1.9K
11:29 32.50 32.50 32.49 32.49 1.3K
11:30 32.49 32.49 32.46 32.46 0.7K
11:32 32.47 32.47 32.44 32.47 0.9K
11:33 32.49 32.49 32.49 32.49 0.7K
11:35 32.52 32.52 32.52 32.52 1.3K
11:40 32.57 32.57 32.57 32.57 0.8K
11:44 32.58 32.58 32.58 32.58 0.8K
11:45 32.57 32.57 32.57 32.57 0.4K
11:46 32.56 32.56 32.56 32.56 0.5K
11:47 32.57 32.57 32.57 32.57 0.1K
11:48 32.57 32.57 32.57 32.57 0.1K
11:49 32.58 32.58 32.58 32.58 0.6K
11:50 32.56 32.56 32.53 32.53 1.6K
11:55 32.55 32.55 32.55 32.55 0.4K
11:57 32.53 32.53 32.52 32.52 1.0K
11:59 32.52 32.52 32.52 32.52 1.2K
12:00 32.56 32.56 32.56 32.56 0.8K
12:01 32.57 32.57 32.57 32.57 1.7K
12:07 32.54 32.54 32.54 32.54 0.7K
12:10 32.57 32.58 32.57 32.58 0.8K
12:13 32.59 32.59 32.59 32.59 0.6K
12:14 32.61 32.61 32.61 32.60 0.2K
12:15 32.59 32.59 32.59 32.59 1.2K
12:17 32.59 32.59 32.58 32.58 1.1K
12:20 32.60 32.61 32.60 32.61 0.5K
12:21 32.60 32.60 32.58 32.58 2.1K
12:24 32.55 32.55 32.55 32.55 0.7K
12:26 32.56 32.57 32.56 32.57 4.4K
12:27 32.57 32.57 32.57 32.57 0.6K
12:30 32.55 32.55 32.55 32.55 0.3K
12:31 32.55 32.55 32.55 32.55 0.8K
12:33 32.58 32.58 32.56 32.56 1.5K
12:37 32.54 32.54 32.54 32.54 0.4K
12:39 32.55 32.55 32.55 32.55 1.7K
12:40 32.54 32.55 32.54 32.55 0.7K
12:41 32.55 32.55 32.55 32.55 0.5K
12:44 32.53 32.53 32.53 32.53 1.3K
12:47 32.56 32.56 32.54 32.54 1.4K
12:48 32.54 32.54 32.54 32.54 1.0K
12:49 32.56 32.57 32.56 32.57 1.9K
12:52 32.58 32.58 32.58 32.58 0.1K
12:53 32.59 32.63 32.59 32.63 3.0K
12:55 32.60 32.60 32.60 32.60 0.8K
12:58 32.62 32.62 32.62 32.62 1.1K
12:59 32.65 32.65 32.65 32.65 0.4K
13:04 32.61 32.61 32.61 32.61 0.4K
13:05 32.58 32.58 32.58 32.58 1.2K
13:07 32.55 32.55 32.55 32.55 0.5K
13:08 32.57 32.59 32.57 32.59 1.7K
13:10 32.60 32.60 32.60 32.60 0.2K
13:12 32.60 32.60 32.60 32.60 1.5K
13:21 32.60 32.62 32.60 32.62 1.8K
13:27 32.60 32.60 32.60 32.60 0.6K
13:28 32.59 32.59 32.59 32.59 1.1K
13:30 32.59 32.59 32.59 32.59 0.4K
13:31 32.58 32.58 32.58 32.58 0.5K
13:33 32.58 32.58 32.58 32.58 0.3K
13:35 32.57 32.57 32.57 32.57 0.6K
13:36 32.57 32.57 32.57 32.57 1.1K
13:41 32.56 32.56 32.56 32.56 1.1K
13:42 32.54 32.54 32.52 32.52 0.7K
13:43 32.50 32.50 32.50 32.50 0.3K
13:44 32.51 32.52 32.51 32.52 0.7K
13:45 32.51 32.51 32.51 32.51 1.1K
13:49 32.46 32.46 32.46 32.46 0.2K
13:50 32.48 32.48 32.46 32.46 3.4K
13:51 32.46 32.46 32.46 32.46 0.3K
13:52 32.48 32.48 32.48 32.48 1.7K
13:55 32.47 32.48 32.45 32.45 1.1K
13:57 32.44 32.44 32.44 32.44 1.0K
13:58 32.45 32.45 32.45 32.45 0.9K
14:00 32.48 32.48 32.48 32.48 0.5K
14:01 32.50 32.50 32.50 32.50 1.7K
14:06 32.47 32.47 32.44 32.45 1.2K
14:07 32.47 32.47 32.47 32.47 0.5K
14:09 32.47 32.47 32.47 32.47 1.3K
14:10 32.47 32.47 32.47 32.47 0.6K
14:11 32.48 32.48 32.48 32.48 1.2K
14:12 32.43 32.43 32.43 32.43 0.2K
14:13 32.44 32.44 32.44 32.44 0.6K
14:14 32.46 32.46 32.46 32.46 0.7K
14:15 32.47 32.47 32.47 32.47 0.8K
14:17 32.48 32.48 32.48 32.48 0.5K
14:19 32.43 32.43 32.43 32.43 0.7K
14:22 32.46 32.46 32.46 32.46 0.3K
14:23 32.45 32.45 32.45 32.45 0.6K
14:24 32.45 32.45 32.44 32.44 1.5K
14:25 32.42 32.42 32.42 32.42 0.5K
14:27 32.41 32.41 32.41 32.41 0.5K
14:28 32.41 32.42 32.41 32.42 1.9K
14:32 32.48 32.48 32.47 32.47 1.8K
14:34 32.46 32.46 32.46 32.46 0.9K
14:35 32.45 32.45 32.45 32.45 0.5K
14:36 32.45 32.45 32.45 32.45 0.5K
14:37 32.46 32.46 32.46 32.46 0.3K
14:38 32.48 32.48 32.48 32.48 1.9K
14:41 32.48 32.49 32.48 32.49 1.6K
14:42 32.49 32.49 32.49 32.49 0.7K
14:43 32.49 32.49 32.49 32.49 0.8K
14:44 32.49 32.49 32.49 32.49 1.4K
14:46 32.48 32.48 32.47 32.47 1.1K
14:47 32.48 32.48 32.48 32.48 1.3K
14:50 32.48 32.48 32.48 32.48 2.2K
14:53 32.50 32.50 32.49 32.49 0.9K
14:54 32.49 32.49 32.49 32.49 0.8K
14:56 32.50 32.50 32.50 32.50 3.3K
15:01 32.52 32.52 32.51 32.51 3.0K
15:03 32.54 32.55 32.54 32.55 0.9K
15:04 32.55 32.55 32.55 32.55 0.6K
15:05 32.54 32.54 32.54 32.54 0.1K
15:06 32.54 32.56 32.54 32.56 1.5K
15:07 32.56 32.56 32.56 32.56 0.7K
15:09 32.57 32.57 32.57 32.57 3.3K
15:10 32.57 32.57 32.57 32.57 0.3K
15:11 32.56 32.56 32.56 32.56 0.2K
15:12 32.56 32.56 32.56 32.56 1.0K
15:14 32.55 32.55 32.54 32.54 1.0K
15:15 32.56 32.56 32.56 32.56 3.1K
15:17 32.60 32.61 32.60 32.61 3.0K
15:18 32.58 32.59 32.58 32.59 1.0K
15:19 32.58 32.58 32.58 32.58 0.9K
15:21 32.56 32.56 32.56 32.56 0.4K
15:22 32.57 32.57 32.57 32.57 1.0K
15:24 32.57 32.57 32.57 32.57 0.7K
15:25 32.56 32.56 32.56 32.56 0.4K
15:27 32.55 32.56 32.55 32.56 0.4K
15:28 32.56 32.57 32.56 32.57 6.0K
15:29 32.57 32.57 32.57 32.57 0.7K
15:31 32.58 32.58 32.57 32.57 0.8K
15:32 32.57 32.57 32.55 32.55 1.6K
15:34 32.54 32.55 32.54 32.55 2.9K
15:35 32.57 32.58 32.57 32.58 1.3K
15:36 32.59 32.59 32.59 32.59 0.5K
15:38 32.59 32.59 32.58 32.58 1.1K
15:39 32.58 32.58 32.56 32.56 1.1K
15:40 32.56 32.57 32.56 32.57 2.7K
15:41 32.58 32.58 32.58 32.58 0.7K
15:42 32.59 32.62 32.59 32.62 1.6K
15:43 32.61 32.61 32.59 32.59 2.2K
15:44 32.60 32.60 32.60 32.60 0.9K
15:45 32.62 32.62 32.62 32.62 0.9K
15:46 32.65 32.67 32.65 32.67 1.5K
15:47 32.64 32.64 32.64 32.64 0.8K
15:48 32.66 32.66 32.65 32.65 1.9K
15:49 32.64 32.65 32.64 32.65 2.1K
15:50 32.67 32.67 32.58 32.61 8.8K
15:51 32.59 32.59 32.58 32.58 1.6K
15:53 32.57 32.57 32.56 32.56 1.7K
15:54 32.57 32.57 32.56 32.57 2.1K
15:55 32.58 32.61 32.58 32.60 10.5K
15:56 32.60 32.60 32.55 32.55 4.9K
15:57 32.54 32.54 32.51 32.52 10.2K
15:58 32.53 32.55 32.53 32.54 11.1K
15:59 32.58 32.58 32.54 32.55 133.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available