5 DAY PERFORMANCE
-2.93%
1 MONTH PERFORMANCE
-4.80%
3 MONTH PERFORMANCE
-12.39%
6 MONTH PERFORMANCE
+8.81%
YEAR-TO-DATE PERFORMANCE
+23.67%
1 YEAR PERFORMANCE
+45.49%
First Internet Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $25.58 | $25.81 (0.9%) | $26.35 | $25.25 | 71.45 K | $225.28 M |
| 10/29/2026 | $26.96 | $27.27 (1.15%) | $27.72 | $26.89 | 55.54 K | $238.02 M |
| 10/28/2026 | $27.00 | $26.66 (-1.26%) | $27.04 | $26.52 | 43.11 K | $232.70 M |
| 10/27/2026 | $26.57 | $26.81 (0.9%) | $26.96 | $26.55 | 33.14 K | $234.01 M |
| 10/26/2026 | $26.56 | $26.59 (0.11%) | $26.96 | $26.19 | 41.11 K | $232.09 M |
| 10/23/2026 | $25.94 | $26.71 (2.97%) | $26.86 | $25.94 | 28.83 K | $233.13 M |
| 10/22/2026 | $26.19 | $26.79 (2.29%) | $26.86 | $25.81 | 37.20 K | $233.83 M |
| 10/21/2026 | $26.06 | $25.89 (-0.65%) | $26.15 | $25.63 | 30.44 K | $225.98 M |
| 10/20/2026 | $25.68 | $25.99 (1.21%) | $26.58 | $25.57 | 36.50 K | $226.85 M |
| 10/19/2026 | $25.55 | $25.57 (0.08%) | $26.12 | $25.55 | 36.90 K | $223.18 M |
| 10/16/2026 | $26.03 | $25.66 (-1.42%) | $26.59 | $25.66 | 28.16 K | $223.97 M |
| 10/15/2026 | $25.63 | $25.94 (1.21%) | $26.23 | $25.49 | 45.81 K | $226.41 M |
| 10/14/2026 | $25.79 | $25.36 (-1.67%) | $26.16 | $25.26 | 59.73 K | $221.35 M |
| 10/13/2026 | $26.38 | $26.09 (-1.1%) | $26.38 | $25.89 | 29.50 K | $227.72 M |
| 10/12/2026 | $25.99 | $26.26 (1.04%) | $26.49 | $25.92 | 31.50 K | $229.21 M |
| 10/09/2026 | $26.46 | $25.99 (-1.78%) | $26.46 | $25.90 | 20.10 K | $226.85 M |
| 10/08/2026 | $26.13 | $26.46 (1.26%) | $26.66 | $26.07 | 25.65 K | $230.95 M |
| 10/07/2026 | $26.21 | $26.47 (0.99%) | $26.87 | $26.21 | 28.59 K | $231.04 M |
| 10/06/2026 | $26.96 | $26.73 (-0.85%) | $27.03 | $26.73 | 18.50 K | $233.31 M |
| 10/05/2026 | $27.83 | $26.83 (-3.59%) | $27.83 | $26.72 | 28.70 K | $234.18 M |
| 10/02/2026 | $27.40 | $27.62 (0.8%) | $28.13 | $27.32 | 50.51 K | $241.08 M |
| 10/01/2026 | $26.30 | $27.11 (3.08%) | $27.40 | $26.02 | 32.80 K | $236.63 M |
| 09/30/2026 | $26.07 | $26.35 (1.07%) | $26.50 | $25.96 | 60.20 K | $229.99 M |
| 09/29/2026 | $26.52 | $26.11 (-1.55%) | $26.52 | $25.70 | 48.10 K | $227.90 M |
| 09/28/2026 | $26.39 | $26.16 (-0.87%) | $26.69 | $26.00 | 47.40 K | $228.33 M |
| 09/25/2026 | $26.05 | $26.39 (1.31%) | $26.79 | $26.05 | 33.83 K | $230.34 M |
| 09/24/2026 | $24.46 | $26.04 (6.46%) | $26.27 | $24.46 | 50.80 K | $227.29 M |
| 09/23/2026 | $27.45 | $26.07 (-5.03%) | $27.45 | $25.93 | 42.64 K | $227.55 M |
| 09/22/2026 | $27.83 | $27.53 (-1.08%) | $27.88 | $27.23 | 29.20 K | $240.29 M |
| 09/21/2026 | $27.77 | $27.61 (-0.58%) | $27.90 | $27.51 | 24.50 K | $240.99 M |
| 09/18/2026 | $27.64 | $27.77 (0.47%) | $28.06 | $27.04 | 109.90 K | $242.39 M |
| 09/17/2026 | $27.82 | $27.64 (-0.65%) | $27.90 | $27.38 | 29.90 K | $241.25 M |
| 09/16/2026 | $28.48 | $27.54 (-3.3%) | $28.53 | $27.12 | 46.42 K | $240.38 M |
| 09/15/2026 | $28.68 | $28.52 (-0.56%) | $29.06 | $28.25 | 37.00 K | $248.93 M |
| 09/14/2026 | $28.00 | $28.68 (2.43%) | $29.01 | $27.82 | 111.80 K | $250.33 M |
| 09/11/2026 | $29.00 | $28.00 (-3.45%) | $29.21 | $27.97 | 63.51 K | $244.39 M |
| 09/10/2026 | $28.51 | $29.08 (2%) | $29.14 | $28.31 | 30.90 K | $253.82 M |
| 09/09/2026 | $28.72 | $28.69 (-0.1%) | $28.93 | $28.33 | 57.23 K | $250.42 M |
| 09/08/2026 | $29.63 | $28.73 (-3.04%) | $29.63 | $28.54 | 90.05 K | $250.77 M |
| 09/04/2026 | $29.01 | $29.75 (2.55%) | $30.18 | $28.42 | 65.94 K | $259.67 M |
| 09/03/2026 | $28.69 | $28.61 (-0.28%) | $28.83 | $28.28 | 41.31 K | $249.72 M |
| 09/02/2026 | $27.52 | $28.46 (3.42%) | $28.76 | $27.52 | 45.40 K | $248.41 M |
| 09/01/2026 | $27.40 | $27.50 (0.36%) | $27.68 | $27.14 | 53.82 K | $240.03 M |
| 08/31/2026 | $28.02 | $27.34 (-2.43%) | $28.70 | $27.19 | 73.52 K | $238.63 M |
| 08/28/2026 | $27.63 | $28.01 (1.38%) | $28.58 | $27.35 | 66.72 K | $244.48 M |
| 08/27/2026 | $27.39 | $27.44 (0.18%) | $27.88 | $27.02 | 57.93 K | $239.51 M |
| 08/26/2026 | $28.51 | $27.41 (-3.86%) | $28.60 | $27.21 | 112.80 K | $239.24 M |
| 08/25/2026 | $28.53 | $28.51 (-0.07%) | $28.97 | $28.41 | 24.10 K | $248.85 M |
| 08/24/2026 | $29.22 | $28.57 (-2.22%) | $29.96 | $28.33 | 42.60 K | $249.37 M |
| 08/21/2026 | $28.78 | $29.20 (1.46%) | $29.29 | $28.04 | 30.80 K | $254.87 M |
| 08/20/2026 | $28.48 | $28.59 (0.39%) | $28.77 | $28.23 | 26.20 K | $249.54 M |
| 08/19/2026 | $29.41 | $28.64 (-2.62%) | $29.41 | $28.60 | 46.35 K | $249.98 M |
| 08/18/2026 | $29.04 | $29.38 (1.17%) | $29.82 | $28.70 | 32.22 K | $256.44 M |
| 08/17/2026 | $29.48 | $28.85 (-2.14%) | $29.48 | $28.67 | 52.50 K | $251.81 M |
| 08/14/2026 | $29.16 | $29.06 (-0.34%) | $29.36 | $28.92 | 37.42 K | $253.65 M |
| 08/13/2026 | $29.49 | $29.28 (-0.71%) | $29.60 | $29.00 | 23.40 K | $255.57 M |
| 08/12/2026 | $29.22 | $29.20 (-0.07%) | $29.76 | $29.15 | 30.72 K | $254.87 M |
| 08/11/2026 | $29.34 | $29.28 (-0.2%) | $29.98 | $29.28 | 26.74 K | $255.57 M |
| 08/10/2026 | $29.24 | $29.32 (0.27%) | $29.87 | $28.93 | 42.40 K | $255.91 M |
| 08/07/2026 | $29.30 | $29.21 (-0.31%) | $29.43 | $28.91 | 24.20 K | $254.95 M |
| 08/06/2026 | $29.53 | $29.26 (-0.91%) | $29.67 | $28.95 | 25.05 K | $255.39 M |
| 08/05/2026 | $29.12 | $29.34 (0.76%) | $29.86 | $28.77 | 39.83 K | $256.09 M |
| 08/04/2026 | $29.73 | $28.90 (-2.79%) | $29.73 | $28.83 | 38.00 K | $252.25 M |
| 08/03/2026 | $30.81 | $29.94 (-2.82%) | $31.09 | $29.23 | 73.74 K | $261.33 M |
| 07/31/2026 | $27.20 | $29.46 (8.31%) | $30.05 | $27.20 | 273.11 K | $257.14 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.
