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 32.53 32.53 32.53 32.53 5.6K
09:31 32.15 32.15 32.15 32.15 4.0K
09:34 32.21 32.21 32.21 32.21 1.7K
09:35 32.18 32.18 32.18 32.18 0.7K
09:36 32.19 32.19 32.18 32.18 1.1K
09:38 32.23 32.26 32.23 32.26 1.7K
09:40 32.29 32.29 32.29 32.29 0.9K
09:41 32.33 32.33 32.19 32.19 4.3K
09:42 32.15 32.15 32.15 32.15 0.3K
09:43 32.11 32.11 32.11 32.10 0.5K
09:45 32.00 32.00 32.00 32.00 4.3K
09:46 32.03 32.03 32.03 32.03 1.0K
09:47 32.14 32.14 32.14 32.14 0.7K
09:48 32.12 32.12 32.12 32.12 0.3K
09:49 32.14 32.16 32.14 32.16 1.6K
09:50 32.13 32.13 32.12 32.12 3.4K
09:51 32.21 32.21 32.21 32.21 0.1K
09:52 32.22 32.27 32.22 32.27 1.0K
09:53 32.30 32.30 32.30 32.30 0.3K
09:54 32.30 32.30 32.30 32.30 0.8K
09:55 32.31 32.31 32.31 32.31 0.7K
09:57 32.32 32.32 32.32 32.32 0.9K
09:58 32.34 32.34 32.34 32.34 0.4K
09:59 32.36 32.36 32.36 32.36 0.6K
10:00 32.37 32.39 32.37 32.39 2.2K
10:01 32.37 32.37 32.37 32.37 0.9K
10:02 32.40 32.40 32.40 32.40 1.7K
10:03 32.42 32.42 32.36 32.36 1.4K
10:06 32.36 32.36 32.32 32.32 3.3K
10:08 32.31 32.34 32.31 32.34 3.4K
10:09 32.32 32.32 32.30 32.30 2.5K
10:11 32.30 32.30 32.28 32.28 1.4K
10:13 32.29 32.29 32.29 32.29 2.1K
10:14 32.28 32.29 32.28 32.29 0.9K
10:16 32.29 32.29 32.29 32.28 1.1K
10:17 32.31 32.31 32.31 32.31 1.6K
10:18 32.29 32.29 32.26 32.26 1.9K
10:20 32.28 32.28 32.26 32.26 4.1K
10:21 32.25 32.25 32.25 32.25 0.8K
10:22 32.23 32.23 32.23 32.23 1.7K
10:23 32.20 32.23 32.20 32.23 1.3K
10:24 32.24 32.24 32.24 32.24 0.5K
10:25 32.26 32.27 32.26 32.26 1.1K
10:27 32.23 32.23 32.23 32.23 1.1K
10:28 32.25 32.25 32.25 32.25 0.2K
10:29 32.27 32.27 32.27 32.27 0.4K
10:30 32.26 32.26 32.26 32.26 0.4K
10:31 32.24 32.24 32.24 32.24 2.3K
10:34 32.25 32.25 32.25 32.24 0.7K
10:35 32.24 32.24 32.24 32.24 0.5K
10:37 32.24 32.24 32.24 32.24 1.6K
10:38 32.26 32.26 32.25 32.24 1.3K
10:39 32.26 32.26 32.26 32.26 1.3K
10:42 32.26 32.26 32.26 32.26 1.3K
10:43 32.29 32.29 32.29 32.28 0.5K
10:46 32.30 32.36 32.30 32.35 1.4K
10:47 32.35 32.35 32.33 32.33 1.5K
10:49 32.35 32.35 32.33 32.33 3.6K
10:50 32.33 32.33 32.33 32.33 1.2K
10:52 32.30 32.30 32.30 32.30 0.7K
10:53 32.31 32.31 32.29 32.31 4.0K
10:54 32.33 32.33 32.33 32.33 0.6K
10:56 32.30 32.30 32.30 32.30 1.2K
10:57 32.32 32.34 32.32 32.34 0.9K
10:58 32.34 32.34 32.34 32.34 0.1K
10:59 32.33 32.33 32.30 32.30 1.9K
11:01 32.34 32.34 32.34 32.34 1.0K
11:03 32.31 32.31 32.31 32.31 0.3K
11:04 32.28 32.28 32.28 32.28 0.6K
11:05 32.26 32.26 32.26 32.26 1.2K
11:07 32.23 32.23 32.23 32.23 2.1K
11:09 32.21 32.21 32.21 32.21 0.9K
11:12 32.20 32.20 32.20 32.20 0.8K
11:13 32.19 32.19 32.18 32.18 1.6K
11:14 32.17 32.19 32.17 32.19 1.6K
11:16 32.17 32.20 32.17 32.20 1.2K
11:17 32.20 32.20 32.19 32.19 0.2K
11:18 32.19 32.24 32.19 32.24 3.4K
11:19 32.23 32.24 32.23 32.24 0.5K
11:20 32.22 32.22 32.22 32.22 1.8K
11:21 32.23 32.23 32.23 32.23 0.3K
11:22 32.21 32.24 32.21 32.24 1.3K
11:24 32.22 32.22 32.21 32.21 1.5K
11:27 32.23 32.23 32.23 32.23 0.3K
11:28 32.22 32.22 32.21 32.21 2.4K
11:32 32.24 32.24 32.24 32.24 0.4K
11:33 32.19 32.19 32.19 32.19 2.2K
11:35 32.23 32.23 32.23 32.23 1.2K
11:36 32.24 32.24 32.21 32.21 1.8K
11:38 32.17 32.17 32.17 32.17 0.4K
11:39 32.16 32.16 32.16 32.16 1.1K
11:41 32.16 32.16 32.15 32.15 1.0K
11:43 32.14 32.14 32.14 32.14 1.7K
11:44 32.15 32.15 32.15 32.15 0.6K
11:45 32.16 32.16 32.16 32.16 0.5K
11:47 32.15 32.15 32.15 32.15 1.9K
11:50 32.16 32.16 32.16 32.16 1.7K
11:52 32.17 32.17 32.17 32.17 1.2K
11:55 32.17 32.17 32.16 32.17 0.4K
11:56 32.17 32.17 32.16 32.16 1.6K
11:58 32.15 32.15 32.15 32.15 1.3K
12:01 32.16 32.16 32.14 32.14 1.6K
12:02 32.14 32.14 32.14 32.14 0.3K
12:03 32.14 32.16 32.14 32.16 3.7K
12:05 32.14 32.15 32.14 32.14 2.0K
12:06 32.14 32.14 32.11 32.11 1.1K
12:07 32.12 32.12 32.12 32.12 0.6K
12:09 32.08 32.08 32.08 32.08 2.6K
12:10 32.06 32.09 32.06 32.07 3.0K
12:14 32.05 32.05 32.03 32.03 0.9K
12:15 32.04 32.04 32.04 32.04 0.3K
12:16 32.04 32.04 32.04 32.04 1.3K
12:17 32.05 32.05 32.05 32.05 0.8K
12:18 32.06 32.06 32.06 32.06 0.9K
12:20 32.04 32.04 32.04 32.04 1.7K
12:23 32.03 32.03 32.03 32.03 1.0K
12:28 32.04 32.04 32.04 32.04 1.8K
12:29 32.03 32.03 32.01 32.01 1.1K
12:30 32.01 32.03 32.01 32.03 1.2K
12:33 32.02 32.02 32.02 32.02 1.0K
12:34 32.03 32.03 32.03 32.03 1.1K
12:36 32.03 32.03 32.03 32.03 0.3K
12:37 32.02 32.03 32.02 32.03 0.9K
12:38 32.06 32.06 32.06 32.06 1.2K
12:39 32.07 32.10 32.07 32.10 2.3K
12:40 32.09 32.14 32.09 32.14 16.2K
12:41 32.13 32.14 32.13 32.14 0.6K
12:42 32.12 32.14 32.12 32.14 3.3K
12:43 32.15 32.15 32.15 32.15 0.4K
12:45 32.18 32.18 32.18 32.18 7.2K
12:46 32.19 32.19 32.18 32.18 9.6K
12:47 32.20 32.20 32.20 32.20 1.4K
12:48 32.19 32.19 32.18 32.18 0.9K
12:49 32.16 32.18 32.16 32.16 5.2K
12:50 32.18 32.18 32.18 32.18 4.6K
12:51 32.18 32.18 32.18 32.18 0.9K
12:53 32.20 32.20 32.20 32.20 0.7K
12:54 32.20 32.20 32.19 32.19 2.0K
12:55 32.19 32.21 32.19 32.21 23.6K
12:56 32.21 32.26 32.21 32.26 3.5K
12:57 32.25 32.26 32.25 32.26 5.6K
13:00 32.27 32.27 32.24 32.24 2.3K
13:01 32.26 32.26 32.26 32.26 1.0K
13:02 32.28 32.28 32.28 32.28 1.0K
13:03 32.29 32.29 32.29 32.28 1.1K
13:04 32.28 32.28 32.27 32.27 1.4K
13:05 32.29 32.30 32.29 32.30 1.9K
13:06 32.27 32.27 32.27 32.27 0.4K
13:07 32.25 32.25 32.25 32.25 0.2K
13:08 32.25 32.25 32.25 32.24 1.7K
13:11 32.29 32.29 32.29 32.28 1.4K
13:12 32.27 32.27 32.27 32.27 0.7K
13:13 32.27 32.27 32.27 32.27 0.3K
13:14 32.25 32.25 32.25 32.25 0.6K
13:15 32.23 32.23 32.23 32.23 1.3K
13:16 32.25 32.25 32.25 32.24 1.5K
13:17 32.27 32.27 32.27 32.27 2.7K
13:18 32.32 32.32 32.32 32.32 1.3K
13:20 32.34 32.34 32.34 32.34 0.2K
13:21 32.34 32.34 32.33 32.33 1.9K
13:22 32.31 32.31 32.31 32.31 0.3K
13:24 32.33 32.34 32.33 32.34 7.8K
13:26 32.40 32.41 32.40 32.41 0.8K
13:28 32.42 32.43 32.42 32.43 15.7K
13:29 32.43 32.44 32.43 32.44 3.8K
13:30 32.42 32.44 32.42 32.44 1.8K
13:31 32.44 32.44 32.44 32.44 1.0K
13:32 32.46 32.46 32.44 32.44 1.7K
13:34 32.46 32.46 32.46 32.46 1.5K
13:36 32.46 32.46 32.46 32.46 1.0K
13:37 32.46 32.46 32.46 32.46 0.3K
13:38 32.45 32.45 32.45 32.45 0.3K
13:39 32.45 32.45 32.42 32.42 1.9K
13:40 32.44 32.44 32.44 32.44 1.0K
13:42 32.45 32.45 32.45 32.45 1.4K
13:46 32.44 32.44 32.44 32.44 2.3K
13:48 32.45 32.45 32.45 32.45 1.4K
13:49 32.47 32.48 32.47 32.48 2.6K
13:51 32.47 32.47 32.47 32.47 1.1K
13:54 32.47 32.47 32.47 32.47 1.6K
13:55 32.45 32.45 32.45 32.45 0.5K
13:59 32.48 32.48 32.48 32.48 1.6K
14:00 32.48 32.48 32.47 32.47 1.5K
14:01 32.48 32.48 32.48 32.48 2.1K
14:02 32.49 32.49 32.49 32.49 2.1K
14:04 32.49 32.49 32.46 32.46 1.5K
14:06 32.44 32.46 32.44 32.46 1.6K
14:10 32.47 32.48 32.47 32.48 1.8K
14:11 32.47 32.47 32.47 32.47 1.0K
14:12 32.49 32.49 32.49 32.49 8.0K
14:16 32.46 32.46 32.46 32.46 1.3K
14:19 32.44 32.44 32.44 32.44 0.2K
14:20 32.44 32.45 32.43 32.43 19.2K
14:21 32.43 32.43 32.43 32.43 1.3K
14:22 32.44 32.45 32.44 32.45 2.5K
14:23 32.45 32.45 32.45 32.45 1.1K
14:25 32.46 32.47 32.46 32.47 3.8K
14:26 32.45 32.45 32.44 32.44 2.1K
14:29 32.45 32.45 32.44 32.44 0.9K
14:30 32.45 32.45 32.45 32.45 0.7K
14:32 32.44 32.44 32.44 32.44 1.3K
14:33 32.44 32.44 32.44 32.44 0.6K
14:34 32.43 32.43 32.41 32.41 1.4K
14:36 32.40 32.41 32.40 32.41 1.2K
14:37 32.38 32.40 32.38 32.40 1.5K
14:39 32.39 32.41 32.39 32.41 0.2K
14:40 32.40 32.40 32.40 32.40 0.4K
14:41 32.39 32.39 32.39 32.39 2.1K
14:42 32.36 32.37 32.36 32.37 3.7K
14:43 32.36 32.36 32.36 32.36 0.4K
14:44 32.36 32.36 32.36 32.36 2.6K
14:45 32.35 32.37 32.35 32.37 1.7K
14:46 32.37 32.37 32.37 32.37 4.5K
14:48 32.36 32.36 32.34 32.34 1.1K
14:49 32.33 32.33 32.33 32.33 1.6K
14:50 32.34 32.34 32.34 32.34 0.8K
14:52 32.30 32.30 32.30 32.30 3.1K
14:53 32.31 32.32 32.31 32.32 1.6K
14:54 32.32 32.32 32.32 32.32 0.7K
14:55 32.35 32.35 32.34 32.35 7.9K
14:56 32.35 32.35 32.35 32.35 1.0K
14:57 32.36 32.37 32.36 32.37 5.0K
14:58 32.37 32.37 32.36 32.36 1.4K
14:59 32.35 32.35 32.35 32.35 5.0K
15:00 32.35 32.36 32.35 32.36 0.9K
15:02 32.36 32.36 32.36 32.36 0.8K
15:03 32.38 32.40 32.38 32.40 2.1K
15:04 32.40 32.40 32.39 32.39 0.5K
15:05 32.40 32.41 32.40 32.41 1.1K
15:06 32.41 32.42 32.41 32.42 1.5K
15:07 32.40 32.40 32.40 32.40 1.5K
15:08 32.40 32.40 32.40 32.40 1.3K
15:12 32.39 32.39 32.36 32.36 4.5K
15:14 32.36 32.36 32.36 32.36 1.6K
15:15 32.35 32.36 32.35 32.36 2.9K
15:16 32.38 32.38 32.38 32.38 0.9K
15:17 32.40 32.40 32.40 32.40 0.2K
15:18 32.40 32.42 32.40 32.42 1.2K
15:19 32.42 32.42 32.42 32.42 2.0K
15:23 32.40 32.42 32.40 32.42 6.2K
15:24 32.43 32.43 32.43 32.42 0.4K
15:25 32.42 32.44 32.42 32.44 7.9K
15:27 32.46 32.46 32.46 32.46 0.2K
15:28 32.46 32.46 32.46 32.46 4.1K
15:29 32.46 32.47 32.46 32.46 6.5K
15:31 32.47 32.48 32.47 32.48 1.4K
15:32 32.49 32.52 32.49 32.52 2.5K
15:33 32.52 32.53 32.52 32.53 1.2K
15:34 32.54 32.57 32.54 32.57 3.6K
15:35 32.59 32.60 32.59 32.60 2.3K
15:36 32.60 32.61 32.60 32.61 0.6K
15:37 32.61 32.62 32.61 32.62 3.6K
15:38 32.62 32.62 32.60 32.60 2.1K
15:39 32.58 32.58 32.58 32.58 0.5K
15:40 32.56 32.57 32.56 32.57 1.6K
15:41 32.58 32.58 32.57 32.57 2.4K
15:42 32.56 32.56 32.56 32.56 1.1K
15:43 32.53 32.53 32.53 32.53 0.8K
15:44 32.52 32.52 32.52 32.52 0.6K
15:45 32.52 32.52 32.51 32.52 3.9K
15:46 32.52 32.52 32.50 32.50 3.9K
15:47 32.51 32.51 32.50 32.50 1.3K
15:48 32.50 32.51 32.50 32.51 2.6K
15:49 32.50 32.52 32.50 32.52 2.3K
15:50 32.51 32.51 32.44 32.46 11.0K
15:51 32.45 32.45 32.45 32.45 2.5K
15:52 32.45 32.47 32.45 32.47 3.4K
15:53 32.48 32.49 32.48 32.49 3.1K
15:54 32.49 32.49 32.49 32.50 4.8K
15:55 32.50 32.50 32.48 32.50 5.9K
15:56 32.50 32.50 32.47 32.48 8.5K
15:57 32.47 32.48 32.46 32.46 6.1K
15:58 32.45 32.45 32.41 32.41 13.3K
15:59 32.42 32.49 32.42 32.48 149.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available