5 DAY PERFORMANCE
-3.50%
1 MONTH PERFORMANCE
-16.53%
3 MONTH PERFORMANCE
+2.66%
6 MONTH PERFORMANCE
+27.31%
YEAR-TO-DATE PERFORMANCE
-3.50%
1 YEAR PERFORMANCE
+40.32%
First Internet Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $35.29 | $34.72 (-1.62%) | $35.61 | $34.53 | 30,258 | $301.95 M |
| 01/03/2025 | $35.20 | $35.25 (0.14%) | $36.04 | $34.70 | 30,600 | $306.56 M |
| 01/02/2025 | $36.45 | $35.30 (-3.16%) | $36.71 | $35.10 | 36,800 | $306.99 M |
| 12/31/2024 | $36.14 | $35.99 (-0.42%) | $36.68 | $35.69 | 28,821 | $312.99 M |
| 12/30/2024 | $36.64 | $36.11 (-1.45%) | $36.64 | $35.72 | 40,100 | $314.04 M |
| 12/27/2024 | $37.11 | $36.57 (-1.46%) | $37.19 | $36.13 | 15,300 | $318.04 M |
| 12/26/2024 | $36.90 | $37.42 (1.41%) | $37.50 | $35.63 | 21,525 | $325.43 M |
| 12/24/2024 | $37.09 | $37.38 (0.78%) | $37.38 | $36.39 | 10,900 | $325.08 M |
| 12/23/2024 | $37.34 | $36.90 (-1.18%) | $37.80 | $36.46 | 20,947 | $320.91 M |
| 12/20/2024 | $36.34 | $37.58 (3.41%) | $38.00 | $36.34 | 51,100 | $326.82 M |
| 12/19/2024 | $37.98 | $36.78 (-3.16%) | $38.82 | $36.75 | 27,362 | $319.86 M |
| 12/18/2024 | $40.70 | $37.38 (-8.16%) | $41.10 | $37.01 | 43,520 | $325.08 M |
| 12/17/2024 | $40.55 | $40.04 (-1.26%) | $40.95 | $39.82 | 26,600 | $348.21 M |
| 12/16/2024 | $41.37 | $40.95 (-1.02%) | $41.37 | $40.30 | 44,749 | $356.13 M |
| 12/13/2024 | $40.88 | $41.12 (0.59%) | $41.70 | $40.32 | 29,131 | $357.61 M |
| 12/12/2024 | $42.41 | $40.87 (-3.63%) | $42.44 | $40.84 | 21,100 | $355.43 M |
| 12/11/2024 | $41.89 | $42.25 (0.86%) | $42.75 | $41.15 | 30,806 | $367.43 M |
| 12/10/2024 | $40.60 | $41.25 (1.6%) | $42.29 | $40.14 | 22,300 | $358.74 M |
| 12/09/2024 | $41.80 | $40.94 (-2.06%) | $41.87 | $40.51 | 31,500 | $356.04 M |
| 12/06/2024 | $41.78 | $41.61 (-0.41%) | $42.01 | $40.83 | 12,026 | $361.87 M |
| 12/05/2024 | $41.84 | $41.24 (-1.43%) | $42.06 | $41.07 | 15,418 | $358.65 M |
| 12/04/2024 | $41.24 | $41.75 (1.24%) | $41.89 | $40.74 | 20,000 | $363.08 M |
| 12/03/2024 | $41.67 | $41.03 (-1.54%) | $41.67 | $40.70 | 31,626 | $356.82 M |
| 12/02/2024 | $41.86 | $41.72 (-0.33%) | $42.30 | $41.18 | 24,705 | $362.82 M |
| 11/29/2024 | $42.30 | $41.93 (-0.87%) | $42.57 | $41.27 | 14,900 | $364.65 M |
| 11/27/2024 | $41.90 | $41.91 (0.02%) | $42.75 | $41.56 | 19,310 | $364.48 M |
| 11/26/2024 | $41.79 | $41.58 (-0.5%) | $41.97 | $41.11 | 16,900 | $361.61 M |
| 11/25/2024 | $42.49 | $42.18 (-0.73%) | $43.26 | $42.09 | 30,400 | $366.82 M |
| 11/22/2024 | $40.85 | $41.92 (2.62%) | $41.92 | $40.85 | 25,509 | $364.56 M |
| 11/21/2024 | $39.96 | $40.75 (1.98%) | $40.85 | $39.73 | 26,522 | $354.39 M |
| 11/20/2024 | $39.63 | $39.50 (-0.33%) | $40.25 | $39.13 | 27,022 | $343.52 M |
| 11/19/2024 | $39.32 | $40.43 (2.82%) | $40.43 | $39.32 | 13,940 | $351.60 M |
| 11/18/2024 | $40.52 | $40.25 (-0.67%) | $40.52 | $39.54 | 38,200 | $350.04 M |
| 11/15/2024 | $40.81 | $40.24 (-1.4%) | $40.81 | $39.27 | 35,700 | $349.95 M |
| 11/14/2024 | $40.69 | $40.55 (-0.34%) | $40.69 | $39.56 | 29,407 | $352.65 M |
| 11/13/2024 | $41.99 | $40.92 (-2.55%) | $42.89 | $40.57 | 23,600 | $355.87 M |
| 11/12/2024 | $42.19 | $41.33 (-2.04%) | $42.52 | $41.10 | 35,211 | $359.43 M |
| 11/11/2024 | $40.52 | $42.44 (4.74%) | $42.53 | $40.52 | 35,630 | $369.09 M |
| 11/08/2024 | $38.67 | $39.55 (2.28%) | $39.68 | $38.53 | 44,300 | $339.91 M |
| 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 |