-
5 DAY PERFORMANCE
+2.30% -
1 MONTH PERFORMANCE
-5.81% -
3 MONTH PERFORMANCE
+24.25% -
6 MONTH PERFORMANCE
+1.24% -
YEAR-TO-DATE PERFORMANCE
+41.30% -
1 YEAR PERFORMANCE
+110.86%
First Internet Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $32.67 | $34.10 (4.38%) | $34.48 | $32.48 | 160,884 | $293.07 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 |
| 08/07/2024 | $33.07 | $32.02 (-3.18%) | $33.45 | $31.79 | 27,000 | $275.19 M |
| 08/06/2024 | $32.31 | $32.50 (0.59%) | $32.68 | $31.73 | 38,700 | $279.32 M |
| 08/05/2024 | $32.19 | $32.12 (-0.22%) | $32.85 | $31.31 | 46,600 | $276.05 M |
| 08/02/2024 | $35.04 | $33.78 (-3.6%) | $35.27 | $33.39 | 77,400 | $290.32 M |
| 08/01/2024 | $37.07 | $36.39 (-1.83%) | $37.53 | $35.47 | 51,800 | $312.75 M |
| 07/31/2024 | $38.25 | $37.06 (-3.11%) | $38.45 | $36.42 | 54,700 | $318.51 M |
| 07/30/2024 | $37.93 | $38.07 (0.37%) | $38.77 | $37.30 | 57,300 | $327.19 M |
| 07/29/2024 | $39.32 | $37.67 (-4.2%) | $39.46 | $37.38 | 40,266 | $323.75 M |
| 07/26/2024 | $36.79 | $39.10 (6.28%) | $39.46 | $36.69 | 92,500 | $336.04 M |
| 07/25/2024 | $35.55 | $35.91 (1.01%) | $36.81 | $35.37 | 42,844 | $308.62 M |
| 07/24/2024 | $36.98 | $36.09 (-2.41%) | $37.56 | $36.01 | 47,200 | $310.17 M |
| 07/23/2024 | $35.66 | $37.01 (3.79%) | $37.69 | $35.20 | 70,400 | $318.08 M |
| 07/22/2024 | $35.73 | $35.82 (0.25%) | $36.13 | $34.89 | 63,800 | $307.85 M |
| 07/19/2024 | $34.73 | $35.73 (2.88%) | $36.48 | $34.73 | 58,304 | $310.12 M |
| 07/18/2024 | $35.29 | $34.71 (-1.64%) | $35.96 | $34.36 | 45,800 | $301.26 M |
| 07/17/2024 | $34.65 | $35.40 (2.16%) | $35.83 | $34.65 | 67,049 | $307.25 M |
| 07/16/2024 | $33.37 | $34.84 (4.41%) | $34.84 | $32.95 | 37,947 | $302.39 M |
| 07/15/2024 | $31.69 | $32.89 (3.79%) | $32.90 | $31.69 | 44,900 | $285.47 M |
| 07/12/2024 | $30.98 | $31.21 (0.74%) | $31.30 | $30.42 | 43,600 | $270.88 M |
| 07/11/2024 | $29.52 | $30.43 (3.08%) | $30.74 | $29.46 | 40,726 | $264.12 M |
| 07/10/2024 | $28.24 | $28.87 (2.23%) | $28.94 | $28.04 | 19,200 | $250.58 M |
| 07/09/2024 | $28.68 | $28.18 (-1.74%) | $29.00 | $27.90 | 43,530 | $244.59 M |
| 07/08/2024 | $27.08 | $28.50 (5.24%) | $28.52 | $27.08 | 75,718 | $247.36 M |
| 07/05/2024 | $27.82 | $27.28 (-1.94%) | $28.00 | $27.04 | 122,900 | $236.77 M |
| 07/03/2024 | $27.79 | $27.98 (0.68%) | $28.20 | $27.61 | 24,903 | $242.85 M |
| 07/02/2024 | $27.41 | $27.96 (2.01%) | $28.06 | $27.16 | 37,832 | $242.68 M |
| 07/01/2024 | $27.19 | $27.51 (1.18%) | $27.67 | $26.54 | 80,300 | $238.77 M |