-
5 DAY PERFORMANCE
+10.50% -
1 MONTH PERFORMANCE
+16.30% -
3 MONTH PERFORMANCE
+17.19% -
6 MONTH PERFORMANCE
+15.35% -
YEAR-TO-DATE PERFORMANCE
+58.41% -
1 YEAR PERFORMANCE
+132.24%
First Internet Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $40.37 | $38.39 (-4.9%) | $40.37 | $38.26 | 35,203 | $329.94 M |
| 11/06/2024 | $37.65 | $40.43 (7.38%) | $40.73 | $37.62 | 104,003 | $347.47 M |
| 11/05/2024 | $33.60 | $34.77 (3.48%) | $34.77 | $33.59 | 23,600 | $298.82 M |
| 11/04/2024 | $34.60 | $33.35 (-3.61%) | $34.60 | $32.99 | 29,700 | $286.62 M |
| 11/01/2024 | $35.49 | $34.68 (-2.28%) | $35.49 | $34.62 | 16,309 | $298.05 M |
| 10/31/2024 | $35.63 | $34.97 (-1.85%) | $35.63 | $34.92 | 33,040 | $300.54 M |
| 10/30/2024 | $34.77 | $35.53 (2.19%) | $36.00 | $34.77 | 30,600 | $305.36 M |
| 10/29/2024 | $35.70 | $35.01 (-1.93%) | $35.70 | $34.75 | 24,507 | $300.89 M |
| 10/28/2024 | $35.75 | $35.97 (0.62%) | $36.18 | $35.47 | 23,307 | $309.14 M |
| 10/25/2024 | $35.48 | $35.14 (-0.96%) | $35.69 | $34.87 | 34,500 | $302.00 M |
| 10/24/2024 | $35.51 | $34.94 (-1.61%) | $36.19 | $33.48 | 53,400 | $300.29 M |
| 10/23/2024 | $36.75 | $36.52 (-0.63%) | $37.13 | $36.06 | 16,722 | $313.86 M |
| 10/22/2024 | $35.94 | $36.74 (2.23%) | $37.04 | $35.94 | 30,300 | $315.76 M |
| 10/21/2024 | $37.60 | $36.13 (-3.91%) | $37.60 | $36.06 | 24,100 | $310.51 M |
| 10/18/2024 | $38.29 | $37.28 (-2.64%) | $38.29 | $36.88 | 30,500 | $320.40 M |
| 10/17/2024 | $37.60 | $38.21 (1.62%) | $38.22 | $37.22 | 22,425 | $328.39 M |
| 10/16/2024 | $36.80 | $37.41 (1.66%) | $37.84 | $36.74 | 29,900 | $321.51 M |
| 10/15/2024 | $35.88 | $36.42 (1.51%) | $37.17 | $35.53 | 31,200 | $313.00 M |
| 10/14/2024 | $34.98 | $35.52 (1.54%) | $35.76 | $34.97 | 15,319 | $305.27 M |
| 10/11/2024 | $34.03 | $35.00 (2.85%) | $35.22 | $34.03 | 25,604 | $300.80 M |
| 10/10/2024 | $33.84 | $33.75 (-0.27%) | $33.85 | $33.44 | 19,000 | $290.06 M |
| 10/09/2024 | $33.30 | $34.24 (2.82%) | $34.47 | $33.30 | 36,500 | $294.27 M |
| 10/08/2024 | $33.32 | $32.95 (-1.11%) | $33.50 | $32.94 | 49,400 | $283.18 M |
| 10/07/2024 | $33.67 | $33.32 (-1.04%) | $33.67 | $32.97 | 24,200 | $286.36 M |
| 10/04/2024 | $31.13 | $33.83 (8.67%) | $34.24 | $31.13 | 44,000 | $290.75 M |
| 10/03/2024 | $30.75 | $30.50 (-0.81%) | $31.15 | $30.00 | 146,609 | $262.13 M |
| 10/02/2024 | $33.34 | $31.37 (-5.91%) | $33.34 | $31.28 | 31,402 | $269.60 M |
| 10/01/2024 | $34.00 | $33.21 (-2.32%) | $34.00 | $32.89 | 29,100 | $285.42 M |
| 09/30/2024 | $32.67 | $34.26 (4.87%) | $34.48 | $32.48 | 163,912 | $294.44 M |
| 09/27/2024 | $33.84 | $33.04 (-2.36%) | $34.59 | $33.03 | 35,237 | $283.96 M |
| 09/26/2024 | $33.93 | $33.41 (-1.53%) | $33.93 | $32.57 | 40,228 | $287.14 M |
| 09/25/2024 | $35.33 | $33.42 (-5.41%) | $35.33 | $33.19 | 37,300 | $287.22 M |
| 09/24/2024 | $35.08 | $35.39 (0.88%) | $35.80 | $34.91 | 36,500 | $304.15 M |
| 09/23/2024 | $35.46 | $34.80 (-1.86%) | $35.46 | $34.54 | 14,815 | $299.08 M |
| 09/20/2024 | $35.35 | $35.38 (0.08%) | $35.85 | $35.13 | 66,727 | $304.07 M |
| 09/19/2024 | $36.50 | $35.72 (-2.14%) | $36.50 | $35.37 | 14,600 | $306.99 M |
| 09/18/2024 | $35.40 | $35.60 (0.56%) | $36.34 | $34.58 | 19,523 | $305.96 M |
| 09/17/2024 | $35.70 | $35.40 (-0.84%) | $36.34 | $34.91 | 20,340 | $304.24 M |
| 09/16/2024 | $34.46 | $35.15 (2%) | $35.68 | $34.46 | 16,607 | $302.09 M |
| 09/13/2024 | $33.89 | $34.27 (1.12%) | $34.41 | $33.89 | 115,900 | $294.53 M |
| 09/12/2024 | $33.58 | $33.35 (-0.68%) | $33.58 | $33.04 | 15,200 | $286.62 M |
| 09/11/2024 | $33.00 | $33.11 (0.33%) | $33.30 | $32.28 | 21,400 | $284.56 M |
| 09/10/2024 | $34.23 | $33.68 (-1.61%) | $34.23 | $33.10 | 19,115 | $289.46 M |
| 09/09/2024 | $33.78 | $34.06 (0.83%) | $34.75 | $33.70 | 20,026 | $292.72 M |
| 09/06/2024 | $34.92 | $33.78 (-3.26%) | $34.92 | $33.60 | 16,829 | $290.32 M |
| 09/05/2024 | $35.09 | $34.81 (-0.8%) | $35.34 | $34.41 | 20,500 | $299.17 M |
| 09/04/2024 | $35.12 | $34.78 (-0.97%) | $35.16 | $34.17 | 26,835 | $298.91 M |
| 09/03/2024 | $35.95 | $35.30 (-1.81%) | $36.04 | $35.18 | 18,031 | $303.38 M |
| 08/30/2024 | $36.20 | $36.29 (0.25%) | $36.30 | $35.69 | 15,700 | $311.89 M |
| 08/29/2024 | $36.67 | $35.82 (-2.32%) | $36.73 | $35.82 | 25,400 | $307.85 M |
| 08/28/2024 | $34.90 | $36.19 (3.7%) | $36.26 | $34.80 | 37,042 | $311.03 M |
| 08/27/2024 | $35.33 | $35.04 (-0.82%) | $35.82 | $34.87 | 27,621 | $301.14 M |
| 08/26/2024 | $36.53 | $35.62 (-2.49%) | $36.53 | $35.14 | 36,600 | $306.13 M |
| 08/23/2024 | $33.98 | $36.20 (6.53%) | $36.50 | $33.95 | 29,000 | $311.11 M |
| 08/22/2024 | $33.80 | $33.73 (-0.21%) | $34.10 | $33.67 | 17,141 | $289.89 M |
| 08/21/2024 | $33.50 | $33.72 (0.66%) | $33.79 | $33.12 | 18,600 | $289.80 M |
| 08/20/2024 | $34.44 | $33.41 (-2.99%) | $34.44 | $33.21 | 25,100 | $287.14 M |
| 08/19/2024 | $34.63 | $34.36 (-0.78%) | $34.63 | $33.91 | 18,100 | $295.30 M |
| 08/16/2024 | $33.36 | $34.53 (3.51%) | $34.62 | $33.31 | 58,400 | $296.76 M |
| 08/15/2024 | $33.83 | $33.35 (-1.42%) | $34.36 | $33.33 | 26,534 | $286.62 M |
| 08/14/2024 | $33.33 | $32.92 (-1.23%) | $33.96 | $32.36 | 24,200 | $282.92 M |
| 08/13/2024 | $32.41 | $32.96 (1.7%) | $33.16 | $31.99 | 45,300 | $283.27 M |
| 08/12/2024 | $32.75 | $31.97 (-2.38%) | $32.91 | $31.87 | 22,600 | $274.76 M |
| 08/09/2024 | $32.82 | $32.41 (-1.25%) | $33.18 | $32.21 | 21,925 | $278.54 M |
| 08/08/2024 | $32.49 | $32.70 (0.65%) | $32.85 | $32.10 | 29,204 | $281.03 M |