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 32.34 32.40 32.34 32.40 3.9K
09:32 32.45 32.45 32.45 32.45 0.3K
09:33 32.45 32.45 32.45 32.45 1.0K
09:34 32.40 32.40 32.40 32.40 1.0K
09:36 32.26 32.26 32.26 32.26 0.2K
09:37 32.29 32.29 32.26 32.26 0.9K
09:38 32.23 32.23 32.19 32.19 1.4K
09:39 32.18 32.18 32.18 32.18 0.5K
09:40 32.15 32.15 32.05 32.05 2.6K
09:41 32.07 32.07 32.03 32.03 0.8K
09:42 32.05 32.05 32.05 32.05 0.3K
09:43 32.01 32.01 32.01 32.01 1.7K
09:44 31.98 31.98 31.98 31.98 0.5K
09:45 31.93 32.15 31.93 32.15 6.5K
09:46 32.13 32.13 32.13 32.13 0.8K
09:48 32.12 32.12 32.11 32.11 0.5K
09:49 32.11 32.15 32.11 32.15 0.3K
09:50 32.15 32.15 32.13 32.13 2.7K
09:51 32.09 32.10 32.09 32.10 0.7K
09:52 32.06 32.06 32.06 32.06 0.5K
09:53 32.07 32.07 32.07 32.07 0.6K
09:54 32.04 32.04 32.04 32.04 0.8K
09:55 32.02 32.02 32.02 32.02 1.2K
09:57 32.01 32.01 32.01 32.01 1.0K
09:58 31.97 31.97 31.97 31.97 0.3K
09:59 32.00 32.00 32.00 32.00 0.7K
10:00 31.94 31.94 31.93 31.93 1.9K
10:01 31.92 31.92 31.92 31.92 1.7K
10:04 31.92 31.92 31.91 31.91 1.0K
10:05 31.90 31.90 31.90 31.90 0.5K
10:06 31.93 31.94 31.93 31.94 1.7K
10:07 31.92 31.94 31.92 31.94 1.1K
10:08 31.94 31.94 31.94 31.94 0.5K
10:09 31.89 31.89 31.88 31.88 1.3K
10:11 31.90 31.90 31.90 31.90 0.8K
10:12 31.90 31.90 31.88 31.88 1.2K
10:14 31.86 31.87 31.86 31.87 1.3K
10:15 31.87 31.93 31.87 31.93 3.8K
10:16 31.97 31.97 31.95 31.95 2.0K
10:18 31.90 31.92 31.90 31.92 0.6K
10:20 31.92 31.93 31.92 31.93 1.8K
10:22 31.93 31.93 31.93 31.93 0.3K
10:23 31.95 31.95 31.95 31.95 2.6K
10:28 31.83 31.84 31.83 31.84 0.8K
10:29 31.85 31.85 31.85 31.85 0.1K
10:30 31.84 31.85 31.84 31.85 2.0K
10:31 31.82 31.82 31.82 31.82 0.7K
10:32 31.84 31.84 31.84 31.84 0.7K
10:33 31.85 31.85 31.85 31.85 0.5K
10:34 31.83 31.83 31.82 31.82 1.0K
10:35 31.84 31.84 31.84 31.84 2.6K
10:36 31.86 31.87 31.86 31.87 2.7K
10:39 31.85 31.85 31.85 31.85 0.3K
10:40 31.82 31.83 31.81 31.81 4.2K
10:41 31.82 31.82 31.76 31.76 1.5K
10:42 31.79 31.79 31.79 31.79 1.3K
10:43 31.80 31.80 31.80 31.80 0.4K
10:44 31.82 31.82 31.82 31.82 1.7K
10:45 31.86 31.86 31.86 31.86 1.4K
10:46 31.87 31.87 31.87 31.87 1.4K
10:48 31.85 31.86 31.85 31.86 0.7K
10:49 31.86 31.86 31.85 31.85 1.0K
10:50 31.87 31.87 31.87 31.87 0.4K
10:51 31.89 31.89 31.89 31.89 1.3K
10:52 31.90 31.90 31.90 31.90 1.5K
10:55 31.88 31.88 31.88 31.88 2.5K
10:57 31.85 31.85 31.84 31.84 3.2K
10:58 31.85 31.86 31.85 31.86 2.3K
11:01 31.85 31.85 31.84 31.84 1.6K
11:03 31.83 31.83 31.83 31.83 1.1K
11:05 31.82 31.83 31.82 31.83 0.9K
11:06 31.83 31.83 31.83 31.83 0.5K
11:07 31.85 31.87 31.85 31.87 5.6K
11:09 31.88 31.88 31.88 31.88 0.4K
11:10 31.89 31.90 31.89 31.90 1.0K
11:11 31.91 31.91 31.91 31.91 1.4K
11:12 31.91 31.91 31.90 31.90 1.1K
11:15 31.90 31.90 31.90 31.90 0.2K
11:16 31.89 31.89 31.85 31.85 1.6K
11:19 31.82 31.82 31.82 31.82 0.3K
11:20 31.83 31.83 31.83 31.83 0.5K
11:21 31.84 31.85 31.84 31.85 1.6K
11:22 31.86 31.86 31.86 31.86 0.9K
11:23 31.87 31.87 31.87 31.87 3.0K
11:28 31.88 31.88 31.88 31.88 1.2K
11:30 31.87 31.87 31.87 31.87 0.6K
11:32 31.86 31.86 31.86 31.86 1.4K
11:34 31.86 31.87 31.86 31.87 3.7K
11:36 31.88 31.88 31.88 31.88 1.7K
11:37 31.88 31.88 31.88 31.88 0.5K
11:39 31.87 31.87 31.87 31.87 1.2K
11:41 31.86 31.87 31.86 31.87 0.5K
11:42 31.87 31.87 31.85 31.86 1.9K
11:44 31.85 31.87 31.85 31.87 1.5K
11:45 31.88 31.88 31.88 31.88 1.0K
11:48 31.86 31.86 31.85 31.85 1.2K
11:49 31.87 31.87 31.87 31.87 1.6K
11:51 31.86 31.89 31.86 31.89 0.9K
11:52 31.87 31.87 31.87 31.87 3.0K
11:54 31.88 31.89 31.88 31.89 0.9K
11:55 31.89 31.89 31.89 31.89 0.5K
11:56 31.90 31.90 31.90 31.90 1.5K
11:57 31.92 31.92 31.92 31.92 0.5K
11:59 31.93 31.93 31.93 31.93 0.1K
12:00 31.93 31.93 31.93 31.93 0.2K
12:01 31.93 31.94 31.93 31.94 2.0K
12:02 31.95 31.97 31.95 31.97 0.7K
12:03 31.98 31.99 31.98 31.99 0.7K
12:05 31.98 31.98 31.98 31.98 0.9K
12:07 31.96 31.98 31.96 31.98 1.8K
12:08 31.98 31.98 31.98 31.98 0.7K
12:09 31.97 31.97 31.97 31.97 1.1K
12:10 31.96 31.96 31.96 31.96 0.8K
12:11 31.94 31.94 31.93 31.93 0.5K
12:12 31.93 31.93 31.93 31.93 0.4K
12:13 31.93 31.93 31.92 31.92 0.6K
12:14 31.90 31.90 31.88 31.88 1.5K
12:15 31.88 31.88 31.87 31.87 1.3K
12:16 31.88 31.88 31.88 31.88 0.5K
12:17 31.91 31.91 31.90 31.91 2.8K
12:19 31.90 31.90 31.90 31.90 1.6K
12:20 31.88 31.88 31.88 31.88 0.4K
12:21 31.88 31.88 31.88 31.88 0.4K
12:23 31.90 31.90 31.90 31.90 0.7K
12:24 31.89 31.89 31.89 31.89 0.6K
12:25 31.87 31.87 31.87 31.87 0.8K
12:26 31.88 31.88 31.88 31.88 1.0K
12:27 31.87 31.87 31.87 31.87 1.7K
12:30 31.83 31.83 31.83 31.83 0.9K
12:32 31.83 31.83 31.83 31.83 0.6K
12:33 31.85 31.85 31.85 31.85 0.4K
12:35 31.85 31.85 31.81 31.81 2.6K
12:36 31.80 31.80 31.77 31.79 1.7K
12:37 31.80 31.80 31.80 31.80 0.5K
12:38 31.79 31.83 31.79 31.83 2.8K
12:39 31.84 31.84 31.84 31.84 0.9K
12:40 31.81 31.81 31.81 31.81 0.5K
12:41 31.80 31.80 31.80 31.80 0.6K
12:42 31.79 31.79 31.79 31.79 0.4K
12:45 31.79 31.79 31.79 31.79 0.4K
12:46 31.80 31.80 31.80 31.80 0.7K
12:47 31.81 31.81 31.81 31.81 0.4K
12:48 31.82 31.86 31.82 31.86 4.2K
12:49 31.86 31.86 31.86 31.86 0.9K
12:50 31.87 31.87 31.87 31.87 0.6K
12:51 31.88 31.89 31.88 31.89 2.3K
12:54 31.90 31.90 31.90 31.90 0.7K
12:55 31.90 31.90 31.90 31.90 0.2K
12:56 31.91 31.91 31.86 31.88 4.3K
12:57 31.89 31.89 31.89 31.89 0.6K
12:58 31.89 31.89 31.89 31.89 0.3K
12:59 31.87 31.87 31.87 31.87 0.2K
13:00 31.87 31.90 31.86 31.90 1.6K
13:01 31.90 31.90 31.90 31.90 0.2K
13:02 31.91 31.91 31.91 31.91 0.1K
13:03 31.89 31.89 31.86 31.86 2.2K
13:05 31.85 31.85 31.85 31.85 1.0K
13:09 31.83 31.86 31.83 31.86 3.1K
13:12 31.87 31.87 31.87 31.87 0.8K
13:13 31.88 31.88 31.88 31.88 0.6K
13:16 31.89 31.92 31.89 31.92 1.1K
13:17 31.92 31.92 31.92 31.92 0.6K
13:19 31.95 31.96 31.94 31.94 3.3K
13:25 31.93 31.93 31.93 31.93 1.3K
13:27 31.97 31.97 31.97 31.97 4.1K
13:35 31.98 31.98 31.98 31.98 0.3K
13:36 31.98 31.98 31.98 31.98 2.0K
13:38 31.98 31.98 31.98 31.98 0.2K
13:39 31.99 32.00 31.99 32.00 2.4K
13:43 31.98 31.98 31.98 31.98 1.5K
13:46 31.99 32.00 31.99 32.00 1.9K
13:49 31.99 31.99 31.99 31.99 0.8K
13:50 31.99 31.99 31.99 31.99 0.2K
13:51 32.00 32.00 31.99 31.99 3.4K
13:53 32.00 32.00 31.99 31.99 1.2K
13:57 31.99 32.00 31.99 32.00 1.0K
13:58 31.99 31.99 31.99 31.99 0.5K
13:59 31.99 31.99 31.99 31.99 0.4K
14:00 31.99 31.99 31.99 31.99 0.9K
14:02 32.00 32.02 32.00 32.02 2.7K
14:04 32.01 32.01 32.01 32.01 1.2K
14:06 32.01 32.03 32.01 32.03 1.9K
14:09 32.02 32.02 32.02 32.02 1.0K
14:11 31.99 31.99 31.99 31.99 1.0K
14:13 31.99 31.99 31.99 31.99 1.5K
14:14 31.98 31.98 31.98 31.98 1.6K
14:17 31.95 31.95 31.95 31.95 1.1K
14:22 31.93 31.94 31.93 31.94 2.3K
14:24 31.95 31.95 31.94 31.94 2.0K
14:25 31.94 31.94 31.94 31.94 0.2K
14:26 31.94 31.95 31.94 31.95 2.0K
14:27 31.97 31.97 31.97 31.97 0.7K
14:28 31.98 31.98 31.98 31.98 0.5K
14:30 31.97 31.97 31.97 31.97 1.9K
14:31 31.97 31.97 31.97 31.97 0.9K
14:32 31.99 31.99 31.99 31.99 1.4K
14:34 32.01 32.02 32.00 32.00 3.1K
14:37 31.98 31.98 31.98 31.98 1.4K
14:38 31.97 31.97 31.97 31.97 0.9K
14:40 31.96 31.96 31.96 31.96 0.5K
14:41 31.97 31.98 31.97 31.98 1.6K
14:43 31.99 31.99 31.99 31.99 0.6K
14:44 31.99 31.99 31.99 31.99 1.8K
14:45 31.99 31.99 31.99 31.99 0.7K
14:47 31.98 31.98 31.98 31.98 0.9K
14:48 31.99 31.99 31.98 31.98 2.5K
14:50 32.00 32.00 32.00 32.00 2.3K
14:53 32.00 32.00 32.00 32.00 0.4K
14:54 31.99 31.99 31.99 31.99 0.6K
14:56 31.99 31.99 31.98 31.98 1.4K
14:57 31.98 31.98 31.97 31.97 0.9K
15:00 31.97 31.97 31.96 31.97 3.7K
15:01 31.98 31.98 31.98 31.98 0.4K
15:02 31.97 31.97 31.96 31.96 1.7K
15:04 31.94 31.94 31.94 31.94 2.4K
15:07 31.90 31.90 31.90 31.90 1.5K
15:08 31.90 31.91 31.89 31.91 8.6K
15:09 31.92 31.92 31.92 31.92 1.3K
15:10 31.93 31.93 31.93 31.93 0.3K
15:11 31.93 31.93 31.93 31.93 1.1K
15:13 31.95 31.95 31.95 31.95 1.4K
15:14 31.96 31.97 31.96 31.97 2.0K
15:16 31.99 31.99 31.99 31.99 0.6K
15:17 32.00 32.00 32.00 32.00 3.3K
15:18 31.99 31.99 31.98 31.98 3.0K
15:19 31.99 31.99 31.98 31.98 1.3K
15:20 31.97 31.97 31.97 31.97 1.4K
15:21 31.95 31.95 31.95 31.95 1.0K
15:22 31.93 31.96 31.93 31.96 4.3K
15:23 31.96 31.96 31.96 31.96 2.1K
15:24 31.94 31.95 31.94 31.95 1.3K
15:25 31.95 31.95 31.94 31.94 3.9K
15:26 31.92 31.92 31.92 31.92 0.9K
15:27 31.91 31.91 31.91 31.91 1.0K
15:28 31.91 31.94 31.91 31.94 2.1K
15:29 31.94 31.94 31.93 31.93 2.5K
15:30 31.95 31.95 31.95 31.95 1.0K
15:31 31.95 31.95 31.94 31.95 4.3K
15:32 31.95 31.95 31.95 31.95 1.5K
15:33 31.95 31.95 31.95 31.95 1.9K
15:34 31.95 31.95 31.95 31.95 2.4K
15:36 31.95 31.95 31.93 31.93 3.6K
15:37 31.92 31.92 31.92 31.92 3.3K
15:38 31.93 31.95 31.93 31.95 4.6K
15:39 31.95 31.95 31.92 31.92 4.3K
15:40 31.93 32.00 31.93 32.00 7.9K
15:41 32.01 32.02 32.01 32.02 1.7K
15:42 32.01 32.01 31.96 31.96 4.6K
15:43 31.95 31.98 31.95 31.98 3.1K
15:44 31.99 31.99 31.98 31.98 1.3K
15:45 31.99 32.01 31.99 32.01 3.0K
15:47 32.01 32.01 32.00 32.00 5.1K
15:49 32.01 32.01 32.01 32.01 0.6K
15:50 32.02 32.05 32.02 32.04 6.7K
15:51 32.04 32.04 32.01 32.02 9.6K
15:52 32.02 32.02 32.02 32.02 2.5K
15:53 32.01 32.02 32.01 32.02 2.5K
15:54 32.02 32.06 32.02 32.06 6.7K
15:55 32.07 32.07 32.04 32.05 12.8K
15:56 32.04 32.04 32.02 32.02 7.6K
15:57 32.01 32.08 32.01 32.08 16.5K
15:58 32.08 32.09 32.08 32.09 14.5K
15:59 32.09 32.09 32.02 32.06 339.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available