5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
-21.36%
3 MONTH PERFORMANCE
-34.88%
6 MONTH PERFORMANCE
-38.84%
YEAR-TO-DATE PERFORMANCE
-41.07%
1 YEAR PERFORMANCE
-31.82%
First Internet Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $21.24 | $21.20 (-0.19%) | $21.34 | $20.67 | 26,661 | |
| 04/30/2025 | $20.32 | $21.26 (4.63%) | $21.41 | $20.11 | 133,691 | $184.76 M |
| 04/29/2025 | $20.07 | $20.85 (3.89%) | $21.29 | $20.00 | 111,200 | $181.20 M |
| 04/28/2025 | $20.86 | $20.26 (-2.88%) | $21.13 | $20.10 | 143,003 | $176.07 M |
| 04/25/2025 | $20.21 | $20.96 (3.71%) | $21.08 | $19.54 | 272,415 | $182.15 M |
| 04/24/2025 | $24.15 | $20.36 (-15.69%) | $24.15 | $20.00 | 289,265 | $176.94 M |
| 04/23/2025 | $25.68 | $25.71 (0.12%) | $26.83 | $25.51 | 52,300 | $223.43 M |
| 04/22/2025 | $24.00 | $25.14 (4.75%) | $25.36 | $23.92 | 36,720 | $218.48 M |
| 04/21/2025 | $23.41 | $23.64 (0.98%) | $23.68 | $23.22 | 33,200 | $205.44 M |
| 04/17/2025 | $23.21 | $23.80 (2.54%) | $24.30 | $23.01 | 52,600 | $206.98 M |
| 04/16/2025 | $23.17 | $23.17 (0%) | $23.58 | $22.93 | 35,539 | $201.50 M |
| 04/15/2025 | $22.62 | $23.43 (3.58%) | $23.82 | $22.62 | 39,527 | $203.76 M |
| 04/14/2025 | $23.56 | $22.62 (-3.99%) | $23.56 | $22.28 | 49,214 | $196.72 M |
| 04/11/2025 | $22.00 | $22.99 (4.5%) | $23.16 | $21.76 | 47,000 | $199.94 M |
| 04/10/2025 | $24.76 | $22.32 (-9.85%) | $25.30 | $21.80 | 90,700 | $194.11 M |
| 04/09/2025 | $23.04 | $25.48 (10.59%) | $25.77 | $22.45 | 99,049 | $221.59 M |
| 04/08/2025 | $24.46 | $23.29 (-4.78%) | $24.46 | $22.99 | 50,133 | $202.54 M |
| 04/07/2025 | $22.92 | $23.88 (4.19%) | $24.45 | $22.51 | 32,111 | $207.68 M |
| 04/04/2025 | $23.80 | $23.76 (-0.17%) | $24.06 | $22.22 | 48,300 | $206.63 M |
| 04/03/2025 | $25.57 | $24.60 (-3.79%) | $26.03 | $24.44 | 46,307 | $213.94 M |
| 04/02/2025 | $26.48 | $27.21 (2.76%) | $27.24 | $26.48 | 24,400 | $236.64 M |
| 04/01/2025 | $26.46 | $26.97 (1.93%) | $27.10 | $26.46 | 30,900 | $234.55 M |
| 03/31/2025 | $25.54 | $26.78 (4.86%) | $27.12 | $25.54 | 191,200 | $232.90 M |
| 03/28/2025 | $26.73 | $25.97 (-2.84%) | $26.95 | $25.85 | 41,100 | $225.85 M |
| 03/27/2025 | $27.15 | $26.78 (-1.36%) | $27.16 | $26.69 | 38,400 | $232.90 M |
| 03/26/2025 | $28.10 | $27.15 (-3.38%) | $28.10 | $26.87 | 32,505 | $236.11 M |
| 03/25/2025 | $28.23 | $27.27 (-3.4%) | $28.27 | $27.22 | 28,800 | $237.16 M |
| 03/24/2025 | $27.95 | $28.53 (2.08%) | $30.00 | $27.75 | 27,900 | $248.11 M |
| 03/21/2025 | $27.51 | $27.56 (0.18%) | $27.75 | $27.00 | 42,730 | $239.68 M |
| 03/20/2025 | $27.47 | $27.81 (1.24%) | $28.40 | $27.47 | 27,007 | $241.85 M |
| 03/19/2025 | $27.23 | $28.00 (2.83%) | $28.10 | $27.05 | 25,514 | $243.51 M |
| 03/18/2025 | $27.10 | $27.20 (0.37%) | $27.25 | $26.95 | 15,516 | $236.55 M |
| 03/17/2025 | $27.16 | $27.21 (0.18%) | $27.47 | $27.08 | 14,900 | $236.64 M |
| 03/14/2025 | $26.39 | $27.16 (2.92%) | $27.30 | $26.19 | 21,400 | $236.20 M |
| 03/13/2025 | $26.38 | $26.20 (-0.68%) | $26.56 | $26.20 | 13,300 | $227.85 M |
| 03/12/2025 | $26.50 | $26.55 (0.19%) | $26.68 | $25.89 | 20,111 | $230.90 M |
| 03/11/2025 | $26.78 | $26.31 (-1.76%) | $26.78 | $26.08 | 18,441 | $228.81 M |
| 03/10/2025 | $27.66 | $26.56 (-3.98%) | $27.99 | $26.54 | 18,842 | $230.98 M |
| 03/07/2025 | $28.58 | $28.26 (-1.12%) | $28.58 | $27.68 | 20,700 | $245.77 M |
| 03/06/2025 | $28.00 | $28.53 (1.89%) | $28.73 | $27.80 | 15,400 | $248.11 M |
| 03/05/2025 | $29.07 | $28.63 (-1.51%) | $29.43 | $28.51 | 25,000 | $248.98 M |
| 03/04/2025 | $29.38 | $29.11 (-0.92%) | $29.77 | $28.88 | 35,500 | $253.16 M |
| 03/03/2025 | $29.92 | $30.01 (0.3%) | $30.74 | $29.91 | 35,849 | $260.99 M |
| 02/28/2025 | $29.41 | $29.67 (0.88%) | $30.11 | $29.41 | 49,112 | $258.03 M |
| 02/27/2025 | $30.11 | $29.40 (-2.36%) | $30.49 | $29.29 | 31,300 | $255.68 M |
| 02/26/2025 | $30.53 | $30.27 (-0.85%) | $31.04 | $29.98 | 24,600 | $263.25 M |
| 02/25/2025 | $30.25 | $30.55 (0.99%) | $30.83 | $29.85 | 25,300 | $265.68 M |
| 02/24/2025 | $30.82 | $29.98 (-2.73%) | $30.87 | $29.98 | 22,700 | $260.73 M |
| 02/21/2025 | $31.75 | $30.39 (-4.28%) | $31.98 | $30.39 | 26,500 | $264.29 M |
| 02/20/2025 | $31.50 | $31.33 (-0.54%) | $31.80 | $30.83 | 45,200 | $272.47 M |
| 02/19/2025 | $32.14 | $31.64 (-1.56%) | $32.56 | $31.36 | 54,800 | $275.16 M |
| 02/18/2025 | $32.74 | $32.59 (-0.46%) | $33.02 | $31.08 | 14,548 | $283.42 M |
| 02/14/2025 | $33.28 | $32.85 (-1.29%) | $33.50 | $32.68 | 12,900 | $285.68 M |
| 02/13/2025 | $32.48 | $33.22 (2.28%) | $33.72 | $32.39 | 64,900 | $288.90 M |
| 02/12/2025 | $32.48 | $32.11 (-1.14%) | $33.01 | $31.73 | 73,205 | $279.25 M |
| 02/11/2025 | $32.50 | $33.06 (1.72%) | $33.47 | $32.50 | 24,508 | $287.51 M |
| 02/10/2025 | $33.26 | $32.75 (-1.53%) | $33.26 | $32.50 | 15,739 | $284.81 M |
| 02/07/2025 | $33.86 | $33.11 (-2.22%) | $33.86 | $32.83 | 17,400 | $287.95 M |
| 02/06/2025 | $33.29 | $34.04 (2.25%) | $34.21 | $33.29 | 20,100 | $296.03 M |
| 02/05/2025 | $32.90 | $33.45 (1.67%) | $33.45 | $32.50 | 24,445 | $290.90 M |
| 02/04/2025 | $32.21 | $33.20 (3.07%) | $34.15 | $32.21 | 22,926 | $288.73 M |
| 02/03/2025 | $31.90 | $32.45 (1.72%) | $32.88 | $31.70 | 35,700 | $282.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
