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 32.71 32.71 32.71 32.71 4.9K
09:31 32.91 33.02 32.91 33.02 1.2K
09:32 32.98 32.98 32.98 32.98 0.7K
09:35 32.99 32.99 32.99 32.99 0.7K
09:36 33.00 33.03 33.00 33.03 0.6K
09:37 33.04 33.09 33.04 33.09 1.1K
09:38 33.11 33.11 33.06 33.06 2.4K
09:40 33.11 33.15 33.11 33.15 2.7K
09:41 33.17 33.17 33.14 33.14 1.5K
09:42 33.21 33.21 33.12 33.12 1.2K
09:43 33.07 33.07 33.07 33.07 0.4K
09:44 33.13 33.13 33.13 33.13 0.6K
09:45 33.19 33.19 33.19 33.19 1.2K
09:47 33.22 33.25 33.22 33.25 1.8K
09:48 33.22 33.22 33.20 33.21 0.9K
09:49 33.28 33.28 33.28 33.28 0.2K
09:50 33.24 33.24 33.24 33.24 0.8K
09:52 33.29 33.29 33.26 33.26 0.8K
09:53 33.29 33.30 33.29 33.30 1.9K
09:54 33.30 33.30 33.30 33.30 0.9K
09:55 33.31 33.31 33.31 33.31 0.1K
09:56 33.31 33.31 33.29 33.29 2.0K
09:58 33.22 33.22 33.22 33.22 0.5K
10:00 33.25 33.25 33.25 33.25 0.1K
10:01 33.23 33.23 33.23 33.23 2.2K
10:03 33.16 33.16 33.16 33.16 0.3K
10:05 33.23 33.25 33.23 33.25 1.8K
10:06 33.27 33.27 33.27 33.27 1.2K
10:09 33.21 33.21 33.20 33.20 1.0K
10:10 33.25 33.25 33.25 33.25 0.7K
10:11 33.25 33.25 33.25 33.25 1.5K
10:14 33.16 33.16 33.16 33.16 0.6K
10:15 33.13 33.13 33.13 33.13 0.4K
10:17 33.10 33.10 33.10 33.10 0.3K
10:18 33.10 33.11 33.10 33.10 1.2K
10:20 33.12 33.12 33.12 33.12 0.9K
10:21 33.11 33.11 33.07 33.07 2.2K
10:23 33.06 33.08 33.06 33.08 0.9K
10:24 33.07 33.07 33.05 33.05 2.1K
10:28 33.04 33.04 33.04 33.04 0.8K
10:29 33.00 33.00 33.00 33.00 2.2K
10:30 33.03 33.03 33.03 33.03 1.7K
10:32 33.04 33.04 33.04 33.04 0.7K
10:34 33.03 33.04 33.03 33.04 2.6K
10:36 33.03 33.03 33.03 33.03 0.9K
10:39 33.10 33.10 33.08 33.08 1.1K
10:40 33.12 33.12 33.12 33.12 0.3K
10:41 33.12 33.13 33.10 33.13 1.8K
10:43 33.14 33.18 33.14 33.18 1.2K
10:46 33.18 33.18 33.18 33.18 0.5K
10:47 33.22 33.22 33.22 33.22 0.6K
10:49 33.23 33.23 33.22 33.22 1.0K
10:50 33.23 33.23 33.22 33.22 1.4K
10:52 33.19 33.19 33.19 33.19 1.2K
10:54 33.18 33.19 33.18 33.19 0.8K
10:55 33.21 33.22 33.21 33.22 0.4K
10:56 33.22 33.22 33.22 33.22 1.1K
10:57 33.19 33.19 33.19 33.19 0.3K
10:58 33.17 33.17 33.16 33.17 1.6K
10:59 33.16 33.18 33.16 33.18 1.3K
11:00 33.15 33.15 33.15 33.15 0.7K
11:01 33.16 33.16 33.16 33.16 0.6K
11:02 33.16 33.16 33.16 33.16 1.0K
11:04 33.17 33.17 33.17 33.17 6.4K
11:05 33.22 33.22 33.22 33.22 0.6K
11:06 33.22 33.22 33.21 33.21 2.0K
11:07 33.20 33.20 33.20 33.20 0.7K
11:08 33.24 33.24 33.24 33.24 2.8K
11:09 33.23 33.23 33.22 33.22 5.1K
11:10 33.22 33.22 33.22 33.22 0.4K
11:11 33.22 33.25 33.22 33.25 2.1K
11:12 33.23 33.23 33.23 33.23 3.4K
11:13 33.22 33.22 33.21 33.22 8.2K
11:14 33.22 33.22 33.21 33.22 5.5K
11:15 33.22 33.22 33.22 33.22 3.7K
11:16 33.22 33.22 33.20 33.20 2.3K
11:18 33.22 33.22 33.22 33.22 0.5K
11:19 33.21 33.21 33.21 33.21 2.3K
11:22 33.16 33.16 33.16 33.16 2.2K
11:27 33.15 33.15 33.15 33.15 0.2K
11:28 33.14 33.14 33.14 33.14 0.6K
11:29 33.14 33.14 33.13 33.13 1.1K
11:30 33.12 33.12 33.12 33.12 1.3K
11:32 33.13 33.13 33.13 33.13 0.9K
11:33 33.15 33.17 33.15 33.17 4.4K
11:38 33.12 33.12 33.12 33.12 1.8K
11:40 33.12 33.12 33.12 33.12 0.7K
11:41 33.11 33.11 33.11 33.11 0.3K
11:42 33.10 33.10 33.10 33.10 0.7K
11:43 33.11 33.11 33.11 33.10 1.5K
11:46 33.06 33.06 33.06 33.06 0.1K
11:47 33.06 33.08 33.06 33.06 0.9K
11:48 33.05 33.05 33.05 33.05 0.5K
11:49 33.05 33.05 33.05 33.05 1.5K
11:50 33.05 33.06 33.05 33.06 1.5K
11:51 33.06 33.06 33.06 33.06 0.9K
11:53 33.02 33.02 32.99 32.99 3.8K
11:59 32.99 33.01 32.99 33.01 3.8K
12:00 33.07 33.07 33.07 33.07 0.3K
12:01 33.01 33.01 33.01 33.01 0.1K
12:02 33.01 33.01 33.01 33.01 0.1K
12:03 33.01 33.05 33.01 33.05 0.3K
12:04 33.04 33.08 33.01 33.08 1.3K
12:05 33.09 33.09 33.09 33.09 1.1K
12:06 33.09 33.10 33.05 33.10 3.1K
12:07 33.10 33.12 33.10 33.10 3.1K
12:08 33.10 33.10 33.10 33.10 1.1K
12:09 33.10 33.10 33.10 33.10 0.4K
12:10 33.10 33.10 33.10 33.10 3.3K
12:11 33.10 33.10 33.10 33.10 0.9K
12:13 33.11 33.11 33.10 33.10 1.1K
12:14 33.12 33.12 33.12 33.12 1.3K
12:15 33.12 33.12 33.12 33.12 0.6K
12:16 33.10 33.10 33.10 33.10 0.8K
12:17 33.11 33.11 33.11 33.10 0.3K
12:18 33.10 33.10 33.10 33.10 0.7K
12:20 33.11 33.11 33.11 33.10 0.4K
12:21 33.12 33.12 33.12 33.12 3.1K
12:23 33.10 33.10 33.08 33.08 3.5K
12:26 33.06 33.06 33.06 33.06 1.6K
12:28 33.05 33.05 33.05 33.05 1.0K
12:30 33.04 33.04 33.02 33.02 2.5K
12:33 33.03 33.05 33.03 33.05 2.1K
12:35 33.05 33.05 33.02 33.02 1.8K
12:36 33.02 33.02 33.02 33.02 0.4K
12:37 32.97 33.03 32.97 33.03 1.4K
12:38 33.05 33.05 33.05 33.05 1.3K
12:39 33.02 33.05 33.02 33.05 0.8K
12:40 33.00 33.00 33.00 33.00 0.4K
12:41 32.98 32.98 32.98 32.98 0.8K
12:42 33.01 33.01 33.01 33.01 2.0K
12:43 32.98 32.98 32.98 32.98 0.9K
12:44 32.95 32.95 32.95 32.95 0.2K
12:45 32.95 33.01 32.95 33.01 2.3K
12:47 33.02 33.02 33.02 33.02 1.4K
12:48 32.99 32.99 32.98 32.98 0.7K
12:49 33.03 33.03 33.02 33.02 0.5K
12:50 33.01 33.05 33.01 33.05 4.5K
12:52 33.05 33.05 33.05 33.05 3.8K
12:53 33.06 33.06 33.05 33.05 0.5K
12:54 33.05 33.05 33.05 33.05 0.6K
12:55 33.05 33.05 33.05 33.05 1.5K
12:56 33.05 33.05 33.02 33.04 11.4K
12:57 33.05 33.05 33.05 33.05 2.4K
12:58 33.06 33.06 33.04 33.04 1.2K
12:59 33.05 33.05 33.03 33.03 4.5K
13:00 33.02 33.02 33.02 33.02 0.5K
13:01 33.01 33.01 33.01 33.01 0.2K
13:02 32.97 32.98 32.97 32.98 0.6K
13:03 32.97 32.99 32.97 32.99 0.9K
13:04 32.96 32.96 32.96 32.96 0.5K
13:05 32.98 32.98 32.98 32.98 1.0K
13:06 32.92 32.92 32.92 32.92 1.1K
13:07 32.93 32.93 32.92 32.92 0.3K
13:08 32.93 32.96 32.93 32.96 1.3K
13:09 32.93 32.95 32.93 32.94 1.6K
13:11 32.92 32.92 32.92 32.92 0.3K
13:12 32.97 32.97 32.97 32.97 1.7K
13:13 32.99 32.99 32.98 32.98 0.6K
13:14 32.97 32.97 32.97 32.97 0.6K
13:15 32.97 32.97 32.97 32.97 2.1K
13:16 32.97 32.97 32.97 32.97 2.2K
13:17 32.97 32.97 32.97 32.97 0.5K
13:18 32.97 32.98 32.97 32.97 0.6K
13:19 32.97 32.97 32.96 32.96 1.7K
13:20 32.97 32.97 32.90 32.90 12.5K
13:21 32.92 32.92 32.92 32.92 0.8K
13:22 32.95 32.95 32.95 32.95 1.4K
13:23 32.94 32.94 32.94 32.94 0.7K
13:24 32.96 32.96 32.96 32.96 1.7K
13:27 32.92 32.92 32.92 32.92 1.2K
13:28 32.89 32.90 32.89 32.90 0.9K
13:29 32.93 32.94 32.93 32.94 6.6K
13:30 32.93 32.94 32.93 32.94 2.1K
13:31 32.93 32.93 32.93 32.93 9.4K
13:32 32.93 32.93 32.92 32.92 1.9K
13:33 32.89 32.91 32.89 32.91 2.4K
13:35 32.85 32.85 32.85 32.85 1.4K
13:36 32.84 32.84 32.84 32.84 1.1K
13:37 32.89 32.89 32.89 32.89 0.4K
13:38 32.91 32.91 32.89 32.89 1.3K
13:39 32.88 32.88 32.86 32.86 0.6K
13:40 32.83 32.83 32.83 32.83 0.9K
13:41 32.85 32.85 32.85 32.85 0.7K
13:42 32.86 32.86 32.84 32.84 1.7K
13:44 32.89 32.89 32.84 32.87 2.1K
13:45 32.85 32.85 32.85 32.85 2.3K
13:48 32.83 32.87 32.83 32.87 1.2K
13:49 32.84 32.84 32.83 32.83 0.4K
13:50 32.83 32.90 32.83 32.90 3.3K
13:51 32.87 32.87 32.87 32.87 0.7K
13:52 32.86 32.86 32.86 32.86 0.5K
13:53 32.85 32.86 32.85 32.85 0.7K
13:54 32.86 32.86 32.86 32.86 1.9K
13:55 32.86 32.86 32.86 32.86 1.2K
13:56 32.86 32.86 32.86 32.85 0.3K
13:57 32.86 32.86 32.80 32.85 5.9K
13:58 32.85 32.85 32.85 32.85 0.7K
13:59 32.84 32.84 32.82 32.82 1.1K
14:00 32.80 32.80 32.78 32.78 1.7K
14:01 32.76 32.82 32.76 32.82 5.2K
14:02 32.82 32.82 32.82 32.82 0.8K
14:03 32.84 32.84 32.79 32.79 3.7K
14:04 32.78 32.78 32.78 32.78 0.4K
14:05 32.77 32.77 32.74 32.75 1.8K
14:06 32.75 32.76 32.75 32.75 4.0K
14:07 32.76 32.76 32.76 32.76 2.4K
14:08 32.75 32.75 32.75 32.75 1.0K
14:09 32.73 32.73 32.73 32.73 1.0K
14:10 32.74 32.74 32.73 32.73 7.3K
14:11 32.74 32.74 32.74 32.74 0.7K
14:12 32.75 32.79 32.74 32.76 6.6K
14:13 32.76 32.77 32.76 32.77 2.5K
14:14 32.76 32.76 32.74 32.74 1.3K
14:15 32.77 32.77 32.76 32.76 1.2K
14:16 32.75 32.75 32.71 32.71 5.3K
14:17 32.72 32.73 32.72 32.73 0.6K
14:18 32.69 32.69 32.69 32.69 0.3K
14:19 32.72 32.72 32.71 32.71 1.0K
14:20 32.69 32.73 32.67 32.71 6.4K
14:22 32.67 32.67 32.66 32.67 1.5K
14:23 32.68 32.69 32.67 32.69 3.1K
14:24 32.69 32.69 32.69 32.69 0.5K
14:25 32.70 32.70 32.70 32.70 0.4K
14:26 32.70 32.70 32.67 32.67 1.8K
14:27 32.68 32.71 32.68 32.70 5.7K
14:28 32.70 32.71 32.69 32.71 1.3K
14:29 32.70 32.70 32.70 32.70 0.2K
14:30 32.69 32.71 32.69 32.71 3.6K
14:31 32.71 32.72 32.71 32.72 2.1K
14:32 32.72 32.72 32.70 32.72 1.1K
14:33 32.72 32.73 32.71 32.71 4.1K
14:34 32.72 32.72 32.72 32.72 0.9K
14:35 32.74 32.74 32.74 32.74 3.7K
14:36 32.74 32.75 32.74 32.75 2.1K
14:38 32.75 32.75 32.75 32.75 2.4K
14:39 32.76 32.76 32.74 32.74 1.4K
14:41 32.74 32.74 32.70 32.70 2.7K
14:42 32.75 32.76 32.75 32.76 5.8K
14:43 32.74 32.81 32.74 32.81 6.0K
14:44 32.81 32.81 32.81 32.81 0.5K
14:45 32.80 32.83 32.79 32.83 2.9K
14:46 32.84 32.85 32.84 32.85 2.8K
14:47 32.84 32.85 32.84 32.85 0.6K
14:48 32.85 32.86 32.85 32.86 1.8K
14:49 32.86 32.86 32.81 32.81 11.8K
14:50 32.79 32.79 32.79 32.79 1.5K
14:51 32.78 32.80 32.78 32.78 2.2K
14:52 32.78 32.78 32.78 32.78 1.2K
14:53 32.78 32.78 32.77 32.77 1.8K
14:54 32.78 32.80 32.78 32.80 6.4K
14:55 32.80 32.80 32.80 32.80 1.0K
14:56 32.80 32.80 32.78 32.78 1.6K
14:57 32.73 32.74 32.71 32.71 2.2K
14:58 32.73 32.74 32.72 32.72 2.7K
14:59 32.74 32.74 32.73 32.74 3.9K
15:00 32.75 32.77 32.74 32.77 6.6K
15:01 32.77 32.77 32.77 32.77 2.6K
15:02 32.74 32.74 32.72 32.72 2.1K
15:03 32.72 32.72 32.72 32.72 1.1K
15:04 32.75 32.75 32.74 32.74 4.2K
15:06 32.75 32.76 32.75 32.76 4.1K
15:07 32.77 32.79 32.77 32.79 1.9K
15:08 32.77 32.77 32.74 32.74 3.7K
15:10 32.74 32.74 32.74 32.74 1.7K
15:11 32.74 32.74 32.73 32.74 1.5K
15:12 32.74 32.75 32.72 32.75 2.8K
15:13 32.75 32.75 32.73 32.74 2.8K
15:14 32.72 32.74 32.72 32.73 3.5K
15:15 32.72 32.73 32.69 32.69 2.5K
15:16 32.71 32.74 32.71 32.74 6.3K
15:17 32.74 32.74 32.74 32.74 0.8K
15:18 32.75 32.75 32.75 32.74 3.2K
15:19 32.74 32.74 32.73 32.73 3.0K
15:20 32.74 32.74 32.71 32.71 3.3K
15:21 32.71 32.71 32.67 32.67 2.3K
15:22 32.67 32.72 32.65 32.72 10.1K
15:23 32.71 32.74 32.71 32.72 2.7K
15:24 32.74 32.74 32.74 32.74 1.3K
15:25 32.73 32.74 32.73 32.74 1.9K
15:26 32.79 32.79 32.77 32.77 9.7K
15:27 32.75 32.77 32.75 32.77 0.8K
15:28 32.77 32.78 32.77 32.77 4.3K
15:29 32.77 32.77 32.75 32.77 3.3K
15:30 32.77 32.78 32.77 32.78 2.1K
15:31 32.78 32.78 32.77 32.77 3.8K
15:32 32.78 32.78 32.78 32.78 1.4K
15:33 32.79 32.84 32.79 32.84 6.5K
15:34 32.84 32.85 32.84 32.85 1.8K
15:35 32.86 32.87 32.86 32.87 4.1K
15:36 32.89 32.90 32.89 32.89 4.0K
15:37 32.90 32.92 32.90 32.92 7.2K
15:38 32.92 32.92 32.87 32.87 4.9K
15:39 32.88 32.92 32.88 32.92 6.1K
15:40 32.92 32.92 32.85 32.88 6.2K
15:41 32.89 32.89 32.87 32.87 3.0K
15:42 32.89 32.89 32.88 32.89 3.7K
15:43 32.89 32.89 32.89 32.89 1.0K
15:44 32.89 32.89 32.88 32.89 2.8K
15:45 32.90 32.91 32.90 32.91 3.5K
15:46 32.91 32.91 32.90 32.90 8.6K
15:47 32.89 32.89 32.89 32.89 2.8K
15:48 32.90 32.92 32.90 32.92 5.7K
15:49 32.92 32.93 32.92 32.93 2.1K
15:50 32.98 33.00 32.97 33.00 11.9K
15:51 33.00 33.01 33.00 33.01 18.2K
15:52 33.02 33.14 33.02 33.12 25.4K
15:53 33.12 33.12 33.05 33.05 24.1K
15:54 33.09 33.17 33.08 33.14 28.1K
15:55 33.14 33.15 33.12 33.13 25.7K
15:56 33.13 33.14 33.12 33.14 32.2K
15:57 33.14 33.24 33.14 33.24 56.2K
15:58 33.24 33.24 33.23 33.24 57.6K
15:59 33.24 33.27 33.24 33.25 776.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available