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 32.48 32.48 32.33 32.33 5.0K
09:33 32.48 32.52 32.48 32.51 1.9K
09:34 32.51 32.63 32.51 32.63 0.5K
09:35 32.64 32.67 32.64 32.67 2.5K
09:40 32.71 32.72 32.71 32.72 1.0K
09:41 32.72 32.72 32.72 32.72 0.6K
09:43 32.64 32.64 32.64 32.64 0.6K
09:45 32.63 32.63 32.63 32.63 0.2K
09:46 32.63 32.68 32.63 32.68 1.5K
09:47 32.70 32.70 32.70 32.70 0.4K
09:48 32.72 32.72 32.72 32.72 0.6K
09:49 32.70 32.70 32.70 32.70 0.4K
09:51 32.61 32.61 32.61 32.61 0.5K
09:52 32.60 32.62 32.60 32.62 1.0K
09:53 32.65 32.65 32.65 32.65 0.1K
09:54 32.67 32.70 32.67 32.70 1.2K
09:55 32.66 32.66 32.66 32.66 1.2K
09:58 32.69 32.69 32.69 32.69 0.1K
09:59 32.73 32.75 32.73 32.75 0.8K
10:00 32.77 32.77 32.77 32.77 2.7K
10:01 32.77 32.77 32.77 32.77 0.4K
10:02 32.77 32.77 32.73 32.73 2.1K
10:03 32.72 32.72 32.72 32.72 0.4K
10:04 32.68 32.71 32.68 32.71 0.8K
10:05 32.73 32.74 32.73 32.74 0.5K
10:06 32.73 32.74 32.73 32.74 1.0K
10:07 32.72 32.72 32.72 32.72 0.3K
10:08 32.74 32.79 32.74 32.79 1.8K
10:09 32.72 32.72 32.72 32.72 2.8K
10:11 32.71 32.71 32.71 32.71 0.9K
10:12 32.68 32.68 32.68 32.68 0.4K
10:13 32.68 32.68 32.68 32.68 0.7K
10:14 32.69 32.69 32.69 32.69 5.2K
10:15 32.69 32.69 32.66 32.69 3.2K
10:16 32.66 32.69 32.66 32.68 2.2K
10:18 32.68 32.68 32.61 32.61 16.7K
10:19 32.59 32.60 32.58 32.60 16.3K
10:20 32.61 32.61 32.61 32.61 0.6K
10:21 32.62 32.64 32.62 32.64 2.3K
10:22 32.66 32.66 32.66 32.66 0.1K
10:23 32.66 32.66 32.66 32.66 0.7K
10:24 32.67 32.67 32.67 32.67 1.2K
10:25 32.67 32.67 32.67 32.67 6.2K
10:29 32.62 32.62 32.62 32.62 0.6K
10:32 32.62 32.62 32.62 32.62 0.4K
10:33 32.59 32.59 32.55 32.55 1.2K
10:34 32.57 32.57 32.57 32.57 0.4K
10:35 32.56 32.56 32.56 32.56 0.1K
10:36 32.56 32.57 32.56 32.57 2.8K
10:37 32.59 32.59 32.59 32.59 1.2K
10:38 32.59 32.59 32.58 32.58 1.2K
10:39 32.57 32.57 32.57 32.57 1.2K
10:40 32.57 32.57 32.55 32.55 1.8K
10:41 32.57 32.60 32.57 32.60 1.2K
10:43 32.62 32.62 32.62 32.62 1.5K
10:45 32.56 32.56 32.56 32.56 0.8K
10:47 32.55 32.58 32.55 32.58 1.2K
10:49 32.62 32.62 32.62 32.62 1.3K
10:54 32.59 32.59 32.59 32.59 0.2K
10:55 32.59 32.59 32.59 32.59 0.8K
10:56 32.59 32.59 32.59 32.59 1.1K
10:57 32.58 32.58 32.58 32.58 0.7K
10:58 32.56 32.56 32.56 32.56 2.2K
10:59 32.56 32.56 32.56 32.56 0.5K
11:00 32.53 32.53 32.52 32.52 4.3K
11:01 32.52 32.54 32.52 32.53 1.3K
11:03 32.54 32.54 32.54 32.53 0.1K
11:04 32.55 32.55 32.55 32.55 1.1K
11:05 32.55 32.55 32.54 32.54 7.7K
11:06 32.53 32.53 32.51 32.51 2.0K
11:07 32.50 32.50 32.50 32.50 0.5K
11:08 32.50 32.50 32.50 32.49 0.4K
11:09 32.47 32.47 32.45 32.45 2.4K
11:10 32.46 32.46 32.46 32.46 0.3K
11:11 32.43 32.43 32.43 32.43 0.5K
11:12 32.43 32.45 32.43 32.45 1.7K
11:13 32.45 32.46 32.44 32.45 7.1K
11:14 32.46 32.46 32.46 32.46 1.2K
11:15 32.47 32.47 32.47 32.47 1.1K
11:16 32.46 32.46 32.45 32.45 3.5K
11:17 32.45 32.45 32.45 32.45 1.6K
11:18 32.42 32.43 32.42 32.43 2.0K
11:20 32.44 32.44 32.44 32.44 0.3K
11:21 32.43 32.43 32.40 32.40 1.5K
11:22 32.38 32.39 32.37 32.39 2.7K
11:23 32.39 32.41 32.39 32.41 1.1K
11:25 32.43 32.43 32.43 32.43 1.5K
11:26 32.45 32.49 32.45 32.49 3.0K
11:29 32.51 32.51 32.51 32.51 2.5K
11:31 32.52 32.52 32.51 32.51 2.6K
11:32 32.50 32.51 32.50 32.51 1.2K
11:33 32.51 32.51 32.51 32.51 0.6K
11:34 32.51 32.51 32.51 32.51 1.5K
11:35 32.51 32.51 32.49 32.49 5.3K
11:37 32.50 32.50 32.50 32.50 1.1K
11:38 32.51 32.51 32.51 32.51 0.6K
11:39 32.52 32.52 32.52 32.52 0.5K
11:40 32.52 32.52 32.52 32.52 0.6K
11:41 32.53 32.53 32.52 32.53 2.4K
11:43 32.55 32.55 32.55 32.55 0.1K
11:44 32.55 32.55 32.55 32.55 1.3K
11:45 32.56 32.56 32.56 32.56 1.9K
11:46 32.55 32.56 32.55 32.56 2.0K
11:48 32.56 32.56 32.56 32.56 1.1K
11:49 32.56 32.58 32.55 32.58 6.9K
11:50 32.60 32.60 32.60 32.60 0.1K
11:51 32.61 32.61 32.61 32.61 2.6K
11:52 32.61 32.61 32.61 32.61 0.1K
11:54 32.60 32.60 32.60 32.60 1.0K
11:55 32.61 32.63 32.61 32.63 1.4K
11:56 32.62 32.62 32.62 32.62 0.2K
11:57 32.62 32.62 32.62 32.62 0.5K
11:58 32.63 32.63 32.63 32.63 2.8K
11:59 32.64 32.64 32.64 32.64 0.5K
12:00 32.63 32.63 32.63 32.63 3.9K
12:01 32.63 32.63 32.62 32.62 0.9K
12:02 32.62 32.63 32.62 32.63 2.0K
12:06 32.61 32.61 32.61 32.60 0.4K
12:08 32.60 32.60 32.59 32.59 1.1K
12:09 32.57 32.59 32.57 32.59 1.6K
12:10 32.59 32.59 32.59 32.59 1.1K
12:13 32.59 32.59 32.59 32.59 7.0K
12:14 32.58 32.60 32.58 32.59 3.2K
12:15 32.59 32.59 32.59 32.59 0.2K
12:16 32.58 32.58 32.58 32.58 0.4K
12:17 32.57 32.57 32.57 32.57 0.5K
12:18 32.56 32.56 32.56 32.56 0.2K
12:19 32.55 32.56 32.53 32.56 4.1K
12:20 32.54 32.54 32.54 32.54 0.3K
12:21 32.52 32.52 32.50 32.50 1.4K
12:22 32.49 32.49 32.49 32.49 0.3K
12:23 32.46 32.48 32.46 32.48 1.1K
12:24 32.48 32.48 32.48 32.48 0.6K
12:25 32.49 32.49 32.49 32.49 0.7K
12:26 32.48 32.48 32.48 32.48 0.4K
12:27 32.47 32.47 32.47 32.47 0.5K
12:29 32.43 32.43 32.43 32.43 1.3K
12:30 32.43 32.43 32.43 32.43 1.1K
12:32 32.45 32.45 32.45 32.45 0.6K
12:33 32.43 32.43 32.43 32.43 0.3K
12:34 32.43 32.43 32.43 32.43 0.2K
12:36 32.42 32.42 32.42 32.42 0.6K
12:38 32.43 32.43 32.43 32.43 1.0K
12:39 32.44 32.44 32.44 32.44 0.2K
12:40 32.43 32.43 32.43 32.43 2.1K
12:44 32.44 32.44 32.44 32.44 1.7K
12:47 32.43 32.45 32.43 32.45 1.7K
12:50 32.46 32.46 32.46 32.46 0.3K
12:51 32.47 32.47 32.47 32.47 0.4K
12:52 32.48 32.48 32.48 32.48 0.5K
12:54 32.49 32.49 32.49 32.49 0.2K
12:55 32.50 32.51 32.50 32.51 2.4K
12:56 32.51 32.51 32.51 32.51 0.8K
13:00 32.49 32.49 32.46 32.46 3.0K
13:01 32.46 32.46 32.46 32.46 0.8K
13:02 32.50 32.53 32.50 32.53 2.3K
13:07 32.54 32.54 32.54 32.54 1.1K
13:08 32.53 32.53 32.53 32.53 0.5K
13:09 32.52 32.52 32.52 32.52 0.8K
13:11 32.49 32.49 32.49 32.49 1.2K
13:12 32.49 32.49 32.49 32.49 1.0K
13:14 32.46 32.48 32.46 32.48 1.6K
13:15 32.48 32.48 32.48 32.48 0.1K
13:16 32.47 32.47 32.47 32.47 0.1K
13:17 32.47 32.47 32.47 32.47 0.3K
13:18 32.45 32.45 32.45 32.45 0.5K
13:19 32.46 32.46 32.46 32.46 0.4K
13:20 32.45 32.45 32.44 32.44 0.8K
13:21 32.43 32.43 32.42 32.42 1.4K
13:23 32.41 32.41 32.39 32.39 1.8K
13:24 32.42 32.42 32.42 32.42 1.0K
13:25 32.42 32.42 32.42 32.42 0.7K
13:26 32.40 32.40 32.40 32.40 0.4K
13:27 32.38 32.38 32.38 32.38 1.5K
13:29 32.39 32.39 32.39 32.39 2.3K
13:35 32.41 32.41 32.41 32.41 0.9K
13:36 32.39 32.39 32.39 32.39 1.5K
13:37 32.37 32.37 32.37 32.37 0.9K
13:38 32.36 32.36 32.36 32.36 0.5K
13:39 32.36 32.38 32.36 32.38 1.7K
13:40 32.39 32.39 32.39 32.39 0.2K
13:41 32.37 32.37 32.37 32.37 0.6K
13:42 32.38 32.38 32.37 32.37 1.3K
13:45 32.34 32.34 32.34 32.34 0.8K
13:46 32.32 32.32 32.29 32.29 2.1K
13:48 32.31 32.31 32.31 32.31 1.4K
13:50 32.31 32.31 32.31 32.31 0.3K
13:51 32.30 32.30 32.29 32.29 1.1K
13:52 32.29 32.29 32.29 32.29 0.9K
13:53 32.27 32.27 32.27 32.27 0.5K
13:55 32.25 32.25 32.25 32.25 0.5K
13:56 32.24 32.24 32.24 32.25 0.5K
13:57 32.25 32.25 32.24 32.24 2.8K
13:58 32.25 32.25 32.23 32.23 2.1K
13:59 32.24 32.25 32.24 32.25 2.1K
14:00 32.26 32.27 32.26 32.27 2.4K
14:01 32.26 32.27 32.26 32.27 0.9K
14:02 32.27 32.27 32.27 32.27 1.3K
14:04 32.25 32.25 32.25 32.25 2.1K
14:05 32.22 32.22 32.22 32.22 0.7K
14:06 32.21 32.21 32.21 32.21 2.1K
14:09 32.20 32.20 32.19 32.19 4.4K
14:10 32.18 32.18 32.17 32.17 2.9K
14:12 32.15 32.15 32.15 32.15 1.1K
14:13 32.15 32.15 32.15 32.15 0.2K
14:14 32.16 32.16 32.15 32.15 2.9K
14:15 32.13 32.13 32.13 32.13 2.1K
14:16 32.13 32.13 32.12 32.12 1.2K
14:17 32.13 32.13 32.13 32.13 1.8K
14:19 32.13 32.13 32.12 32.12 0.7K
14:20 32.13 32.14 32.13 32.13 4.5K
14:21 32.13 32.13 32.13 32.13 1.2K
14:22 32.14 32.15 32.14 32.15 3.9K
14:24 32.16 32.16 32.16 32.16 2.9K
14:26 32.15 32.15 32.14 32.14 1.5K
14:27 32.14 32.14 32.13 32.13 2.9K
14:28 32.14 32.15 32.14 32.15 2.4K
14:29 32.15 32.15 32.15 32.15 3.7K
14:30 32.16 32.16 32.16 32.16 1.1K
14:31 32.17 32.17 32.17 32.17 1.3K
14:32 32.18 32.18 32.18 32.18 0.3K
14:33 32.19 32.19 32.19 32.19 2.4K
14:35 32.20 32.20 32.20 32.20 1.6K
14:36 32.20 32.20 32.19 32.19 1.6K
14:37 32.18 32.18 32.18 32.18 0.5K
14:38 32.17 32.17 32.17 32.17 4.5K
14:39 32.17 32.17 32.17 32.17 1.0K
14:40 32.17 32.18 32.17 32.18 2.4K
14:41 32.17 32.17 32.17 32.18 0.7K
14:42 32.17 32.17 32.16 32.16 1.5K
14:43 32.15 32.15 32.15 32.15 0.8K
14:44 32.15 32.15 32.15 32.15 0.2K
14:45 32.15 32.16 32.13 32.13 4.7K
14:46 32.12 32.20 32.12 32.20 11.9K
14:47 32.20 32.22 32.19 32.19 6.0K
14:49 32.19 32.19 32.19 32.19 0.8K
14:50 32.19 32.19 32.19 32.19 1.6K
14:51 32.20 32.20 32.18 32.18 1.9K
14:52 32.19 32.19 32.19 32.19 1.3K
14:53 32.28 32.28 32.27 32.27 12.6K
14:54 32.26 32.26 32.25 32.25 1.7K
14:56 32.25 32.26 32.25 32.26 1.2K
14:58 32.25 32.25 32.25 32.25 0.8K
14:59 32.24 32.25 32.24 32.25 3.4K
15:01 32.31 32.31 32.31 32.31 1.0K
15:02 32.31 32.31 32.31 32.31 0.4K
15:03 32.30 32.30 32.30 32.30 0.9K
15:04 32.30 32.31 32.29 32.31 8.2K
15:05 32.31 32.33 32.31 32.33 4.4K
15:06 32.32 32.32 32.30 32.30 3.2K
15:07 32.29 32.29 32.29 32.29 1.8K
15:09 32.29 32.29 32.29 32.29 2.0K
15:10 32.29 32.29 32.29 32.29 1.3K
15:11 32.27 32.27 32.27 32.27 1.4K
15:12 32.26 32.26 32.26 32.26 0.5K
15:13 32.25 32.25 32.25 32.25 3.2K
15:15 32.25 32.26 32.25 32.26 1.4K
15:16 32.27 32.27 32.27 32.27 1.4K
15:17 32.28 32.28 32.27 32.27 2.7K
15:18 32.25 32.25 32.25 32.25 1.8K
15:20 32.23 32.23 32.20 32.20 1.3K
15:21 32.20 32.20 32.20 32.20 1.0K
15:22 32.20 32.20 32.19 32.19 1.0K
15:23 32.19 32.19 32.19 32.19 0.6K
15:24 32.19 32.19 32.19 32.19 1.7K
15:25 32.20 32.20 32.20 32.20 1.5K
15:26 32.20 32.20 32.20 32.20 0.6K
15:27 32.19 32.19 32.18 32.17 2.9K
15:28 32.15 32.15 32.14 32.14 1.5K
15:29 32.13 32.13 32.12 32.12 3.2K
15:30 32.12 32.17 32.12 32.17 10.8K
15:31 32.14 32.14 32.12 32.12 1.2K
15:32 32.12 32.13 32.12 32.12 0.8K
15:33 32.13 32.16 32.13 32.16 3.3K
15:34 32.12 32.13 32.12 32.13 6.9K
15:35 32.13 32.13 32.13 32.13 2.6K
15:36 32.13 32.13 32.09 32.09 5.7K
15:37 32.08 32.08 32.06 32.07 4.8K
15:38 32.07 32.07 32.07 32.07 2.2K
15:39 32.04 32.04 32.04 32.04 2.9K
15:40 32.02 32.04 32.02 32.04 4.1K
15:41 32.06 32.10 32.06 32.09 7.5K
15:42 32.10 32.11 32.09 32.11 3.6K
15:43 32.11 32.15 32.11 32.15 7.7K
15:44 32.15 32.15 32.15 32.15 2.4K
15:45 32.19 32.23 32.19 32.23 7.7K
15:46 32.23 32.23 32.17 32.20 4.7K
15:47 32.20 32.20 32.19 32.19 1.8K
15:48 32.19 32.19 32.15 32.15 3.7K
15:49 32.16 32.18 32.16 32.18 3.8K
15:50 32.21 32.25 32.21 32.25 6.5K
15:51 32.27 32.27 32.23 32.24 6.4K
15:52 32.26 32.29 32.25 32.28 5.9K
15:53 32.28 32.28 32.27 32.27 5.5K
15:54 32.28 32.28 32.27 32.27 8.0K
15:55 32.28 32.28 32.23 32.24 18.3K
15:56 32.24 32.24 32.20 32.20 7.8K
15:57 32.19 32.19 32.17 32.18 14.0K
15:58 32.17 32.17 32.15 32.16 18.8K
15:59 32.15 32.16 32.11 32.12 407.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available