5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
-0.20%
3 MONTH PERFORMANCE
-1.37%
6 MONTH PERFORMANCE
+1.77%
YEAR-TO-DATE PERFORMANCE
+0.84%
1 YEAR PERFORMANCE
+11.97%
First Internet Bancorp - Fixed- Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $25.19 | $25.25 (0.24%) | $25.25 | $25.19 | 1,178 | $292.99 M |
| 01/13/2025 | $25.09 | $25.12 (0.12%) | $25.12 | $25.08 | 607 | $285.25 M |
| 01/10/2025 | $25.25 | $25.08 (-0.67%) | $25.25 | $25.08 | 3,848 | $280.21 M |
| 01/08/2025 | $25.28 | $25.15 (-0.51%) | $25.28 | $25.15 | 1,999 | $292.38 M |
| 01/07/2025 | $25.22 | $25.12 (-0.4%) | $25.25 | $25.12 | 1,442 | $293.69 M |
| 01/06/2025 | $25.18 | $25.10 (-0.32%) | $25.22 | $25.10 | 2,464 | $301.95 M |
| 01/03/2025 | $25.17 | $25.25 (0.32%) | $25.25 | $25.17 | 2,106 | $306.56 M |
| 01/02/2025 | $25.07 | $25.00 (-0.28%) | $25.10 | $25.00 | 9,606 | $306.99 M |
| 12/31/2024 | $25.10 | $25.04 (-0.24%) | $25.15 | $25.00 | 7,400 | $312.99 M |
| 12/30/2024 | $25.10 | $25.12 (0.08%) | $25.29 | $25.10 | 1,555 | $314.04 M |
| 12/27/2024 | $25.29 | $25.29 (0%) | $25.29 | $25.29 | 227 | $318.04 M |
| 12/26/2024 | $25.10 | $25.21 (0.44%) | $25.21 | $25.10 | 715 | $325.43 M |
| 12/24/2024 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 310 | $325.08 M |
| 12/23/2024 | $25.16 | $25.10 (-0.24%) | $25.24 | $25.06 | 2,600 | $320.91 M |
| 12/20/2024 | $25.24 | $25.40 (0.63%) | $25.40 | $25.05 | 2,142 | $326.82 M |
| 12/19/2024 | $25.25 | $25.08 (-0.67%) | $25.25 | $25.00 | 876 | $319.86 M |
| 12/18/2024 | $25.39 | $25.00 (-1.54%) | $25.40 | $25.00 | 18,800 | $325.08 M |
| 12/17/2024 | $25.29 | $25.30 (0.04%) | $25.39 | $25.29 | 2,702 | $348.21 M |
| 12/16/2024 | $25.35 | $25.32 (-0.12%) | $25.40 | $25.20 | 3,694 | $356.13 M |
| 12/13/2024 | $25.31 | $25.30 (-0.04%) | $25.37 | $25.20 | 4,300 | $357.61 M |
| 12/12/2024 | $25.40 | $25.39 (-0.04%) | $25.40 | $25.35 | 3,200 | $355.43 M |
| 12/11/2024 | $25.40 | $25.39 (-0.04%) | $25.40 | $25.36 | 3,728 | $367.43 M |
| 12/10/2024 | $25.34 | $25.35 (0.04%) | $25.35 | $25.31 | 1,548 | $358.74 M |
| 12/09/2024 | $25.35 | $25.41 (0.24%) | $25.41 | $25.35 | 1,200 | $356.04 M |
| 12/06/2024 | $25.17 | $25.23 (0.24%) | $25.43 | $25.17 | 2,849 | $361.87 M |
| 12/05/2024 | $25.26 | $25.45 (0.75%) | $25.45 | $25.17 | 2,400 | $358.65 M |
| 12/04/2024 | $25.33 | $25.45 (0.47%) | $25.45 | $25.21 | 3,447 | $363.08 M |
| 12/03/2024 | $25.20 | $25.34 (0.56%) | $25.45 | $25.11 | 4,854 | $356.82 M |
| 12/02/2024 | $25.16 | $25.23 (0.28%) | $25.23 | $25.11 | 2,000 | $362.82 M |
| 11/29/2024 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 400 | $364.65 M |
| 11/27/2024 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 0 | $364.48 M |
| 11/26/2024 | $25.26 | $25.24 (-0.08%) | $25.27 | $25.10 | 4,400 | $361.61 M |
| 11/25/2024 | $25.27 | $25.30 (0.12%) | $25.30 | $25.10 | 2,576 | $366.82 M |
| 11/22/2024 | $25.12 | $25.21 (0.36%) | $25.25 | $25.10 | 6,905 | $364.56 M |
| 11/21/2024 | $25.34 | $25.34 (0%) | $25.34 | $25.08 | 5,406 | $354.39 M |
| 11/20/2024 | $25.20 | $25.35 (0.6%) | $25.45 | $25.07 | 6,576 | $343.52 M |
| 11/19/2024 | $25.06 | $25.08 (0.08%) | $25.23 | $25.06 | 5,947 | $351.60 M |
| 11/18/2024 | $25.35 | $25.23 (-0.47%) | $25.35 | $25.15 | 1,895 | $350.04 M |
| 11/15/2024 | $25.25 | $25.15 (-0.4%) | $25.59 | $25.10 | 9,500 | $349.95 M |
| 11/14/2024 | $25.57 | $25.58 (0.04%) | $25.58 | $25.57 | 335 | $352.65 M |
| 11/13/2024 | $25.49 | $25.57 (0.31%) | $25.57 | $25.48 | 1,600 | $355.87 M |
| 11/12/2024 | $25.63 | $25.54 (-0.35%) | $25.63 | $25.54 | 1,227 | $359.43 M |
| 11/11/2024 | $25.53 | $25.54 (0.04%) | $25.54 | $25.49 | 4,500 | $369.09 M |
| 11/08/2024 | $25.46 | $25.50 (0.16%) | $25.50 | $25.46 | 6,000 | $339.91 M |
| 11/07/2024 | $25.43 | $25.41 (-0.08%) | $25.45 | $25.41 | 600 | $329.94 M |
| 11/06/2024 | $25.41 | $25.50 (0.35%) | $25.50 | $25.30 | 2,400 | $347.47 M |
| 11/05/2024 | $25.34 | $25.34 (0%) | $25.34 | $25.34 | 305 | $298.82 M |
| 11/04/2024 | $25.32 | $25.32 (0%) | $25.32 | $25.32 | 400 | $286.62 M |
| 11/01/2024 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 0 | $298.05 M |
| 10/31/2024 | $25.20 | $25.24 (0.16%) | $25.24 | $25.20 | 1,500 | $300.54 M |
| 10/30/2024 | $25.45 | $25.40 (-0.2%) | $25.45 | $25.40 | 600 | $305.36 M |
| 10/29/2024 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 0 | $300.89 M |
| 10/28/2024 | $25.37 | $25.37 (0%) | $25.37 | $25.37 | 75,700 | $309.14 M |
| 10/25/2024 | $25.21 | $25.37 (0.63%) | $25.42 | $25.21 | 1,208 | $302.00 M |
| 10/24/2024 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 38,000 | $300.29 M |
| 10/23/2024 | $25.20 | $25.65 (1.79%) | $25.65 | $25.20 | 300 | $313.86 M |
| 10/22/2024 | $25.31 | $25.57 (1.03%) | $25.63 | $25.27 | 3,100 | $315.76 M |
| 10/21/2024 | $25.53 | $25.58 (0.2%) | $25.61 | $25.52 | 1,627 | $310.51 M |
| 10/18/2024 | $25.47 | $25.41 (-0.24%) | $25.47 | $25.41 | 704 | $320.40 M |
| 10/17/2024 | $25.40 | $25.17 (-0.91%) | $25.40 | $25.17 | 1,122 | $328.39 M |
| 10/16/2024 | $25.64 | $25.58 (-0.23%) | $25.64 | $25.58 | 848 | $321.51 M |
| 10/15/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 200 | $313.00 M |
| 10/14/2024 | $25.49 | $25.60 (0.43%) | $25.62 | $25.49 | 3,524 | $305.27 M |