-
5 DAY PERFORMANCE
+0.32% -
1 MONTH PERFORMANCE
+0.83% -
3 MONTH PERFORMANCE
+2.76% -
6 MONTH PERFORMANCE
+8.75% -
YEAR-TO-DATE PERFORMANCE
+15.27% -
1 YEAR PERFORMANCE
+17.95%
First Internet Bancorp - Fixed- Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $25.38 | $25.36 (-0.08%) | $25.38 | $25.30 | 1,800 | $283.96 M |
| 09/26/2024 | $25.39 | $25.39 (0%) | $25.39 | $25.39 | 0 | $287.14 M |
| 09/25/2024 | $25.40 | $25.39 (-0.04%) | $25.40 | $25.06 | 2,132 | $287.22 M |
| 09/24/2024 | $25.30 | $25.28 (-0.08%) | $25.40 | $25.28 | 1,400 | $304.15 M |
| 09/23/2024 | $25.31 | $25.15 (-0.63%) | $25.40 | $25.15 | 726 | $299.08 M |
| 09/20/2024 | $25.35 | $25.40 (0.2%) | $25.40 | $25.35 | 1,646 | $304.07 M |
| 09/19/2024 | $25.29 | $25.35 (0.24%) | $25.35 | $25.29 | 999 | $306.99 M |
| 09/18/2024 | $25.31 | $25.23 (-0.32%) | $25.40 | $25.15 | 2,148 | $305.96 M |
| 09/17/2024 | $25.25 | $25.18 (-0.28%) | $25.42 | $25.15 | 4,600 | $304.24 M |
| 09/16/2024 | $25.44 | $25.30 (-0.55%) | $25.50 | $25.18 | 4,102 | $302.09 M |
| 09/13/2024 | $25.19 | $25.18 (-0.04%) | $25.19 | $25.17 | 1,300 | $294.53 M |
| 09/12/2024 | $25.10 | $25.32 (0.88%) | $25.32 | $25.10 | 700 | $286.62 M |
| 09/11/2024 | $25.32 | $25.13 (-0.75%) | $25.32 | $25.00 | 1,800 | $284.56 M |
| 09/10/2024 | $25.15 | $25.50 (1.39%) | $25.50 | $25.01 | 5,100 | $289.46 M |
| 09/09/2024 | $24.90 | $25.32 (1.69%) | $25.35 | $24.90 | 500 | $292.72 M |
| 09/06/2024 | $24.83 | $24.83 (0%) | $24.89 | $24.83 | 400 | $290.32 M |
| 09/05/2024 | $25.00 | $24.84 (-0.64%) | $25.01 | $24.84 | 4,257 | $299.17 M |
| 09/04/2024 | $25.03 | $24.99 (-0.16%) | $25.34 | $24.91 | 3,829 | $298.91 M |
| 09/03/2024 | $24.95 | $25.04 (0.36%) | $25.04 | $24.90 | 3,400 | $303.38 M |
| 08/30/2024 | $25.09 | $25.09 (0%) | $25.09 | $25.09 | 500 | $311.89 M |
| 08/29/2024 | $25.12 | $25.15 (0.12%) | $25.15 | $24.85 | 2,400 | $307.85 M |
| 08/28/2024 | $25.18 | $24.96 (-0.87%) | $25.18 | $24.96 | 2,600 | $311.03 M |
| 08/27/2024 | $24.90 | $25.03 (0.52%) | $25.03 | $24.90 | 302 | $301.14 M |
| 08/26/2024 | $24.88 | $24.78 (-0.4%) | $24.88 | $24.75 | 2,500 | $306.13 M |
| 08/23/2024 | $25.00 | $25.03 (0.12%) | $25.21 | $25.00 | 11,011 | $311.11 M |
| 08/22/2024 | $24.98 | $25.30 (1.28%) | $25.30 | $24.75 | 14,200 | $289.89 M |
| 08/21/2024 | $24.88 | $24.75 (-0.52%) | $24.88 | $24.54 | 7,218 | $289.80 M |
| 08/20/2024 | $25.23 | $24.99 (-0.95%) | $25.25 | $24.99 | 4,615 | $287.14 M |
| 08/19/2024 | $24.91 | $25.01 (0.4%) | $25.18 | $24.88 | 8,746 | $295.30 M |
| 08/16/2024 | $24.91 | $24.94 (0.12%) | $24.94 | $24.62 | 3,217 | $296.76 M |
| 08/15/2024 | $25.04 | $24.94 (-0.4%) | $25.04 | $24.86 | 8,800 | $286.62 M |
| 08/14/2024 | $25.25 | $25.44 (0.75%) | $25.58 | $25.24 | 18,400 | $282.92 M |
| 08/13/2024 | $25.19 | $25.24 (0.2%) | $25.24 | $25.19 | 2,834 | $283.27 M |
| 08/12/2024 | $25.14 | $25.15 (0.04%) | $25.15 | $25.14 | 1,100 | $274.76 M |
| 08/09/2024 | $24.99 | $25.00 (0.04%) | $25.00 | $24.98 | 1,900 | $278.54 M |
| 08/08/2024 | $24.82 | $24.93 (0.44%) | $24.98 | $24.82 | 1,902 | $281.03 M |
| 08/07/2024 | $24.76 | $24.99 (0.93%) | $24.99 | $24.76 | 912 | $275.19 M |
| 08/06/2024 | $24.89 | $24.75 (-0.56%) | $24.90 | $24.71 | 4,809 | $279.32 M |
| 08/05/2024 | $24.95 | $24.85 (-0.4%) | $25.00 | $24.72 | 4,226 | $276.05 M |
| 08/02/2024 | $24.97 | $24.90 (-0.28%) | $24.97 | $24.90 | 619 | $290.32 M |
| 08/01/2024 | $24.89 | $24.75 (-0.56%) | $24.89 | $24.75 | 2,700 | $312.75 M |
| 07/31/2024 | $24.91 | $24.87 (-0.16%) | $24.91 | $24.87 | 1,639 | $318.51 M |
| 07/30/2024 | $25.00 | $24.87 (-0.52%) | $25.00 | $24.87 | 1,700 | $327.19 M |
| 07/29/2024 | $24.88 | $25.09 (0.84%) | $25.17 | $24.87 | 1,024 | $323.75 M |
| 07/26/2024 | $25.21 | $25.13 (-0.32%) | $25.21 | $25.13 | 1,311 | $336.04 M |
| 07/25/2024 | $24.95 | $25.00 (0.2%) | $25.00 | $24.95 | 700 | $308.62 M |
| 07/24/2024 | $24.95 | $25.00 (0.2%) | $25.00 | $24.86 | 2,700 | $310.17 M |
| 07/23/2024 | $24.90 | $24.77 (-0.52%) | $25.12 | $24.75 | 7,405 | $318.08 M |
| 07/22/2024 | $24.68 | $24.77 (0.36%) | $24.81 | $24.68 | 1,800 | $307.85 M |
| 07/19/2024 | $24.67 | $24.68 (0.04%) | $24.90 | $24.67 | 1,300 | $310.12 M |
| 07/18/2024 | $24.82 | $24.66 (-0.64%) | $24.90 | $24.65 | 3,700 | $301.26 M |
| 07/17/2024 | $24.80 | $24.75 (-0.2%) | $24.80 | $24.75 | 1,700 | $307.25 M |
| 07/16/2024 | $24.61 | $24.77 (0.65%) | $24.90 | $24.61 | 4,314 | $302.39 M |
| 07/15/2024 | $24.90 | $24.72 (-0.72%) | $24.98 | $24.72 | 1,833 | $285.47 M |
| 07/12/2024 | $24.70 | $24.81 (0.45%) | $24.92 | $24.70 | 5,012 | $270.88 M |
| 07/11/2024 | $24.88 | $24.82 (-0.24%) | $24.88 | $24.82 | 1,706 | $264.12 M |
| 07/10/2024 | $24.87 | $24.88 (0.04%) | $24.88 | $24.87 | 703 | $250.58 M |
| 07/09/2024 | $24.95 | $24.89 (-0.24%) | $24.95 | $24.89 | 3,200 | $244.59 M |
| 07/08/2024 | $24.75 | $24.82 (0.28%) | $24.95 | $24.75 | 1,900 | $247.36 M |
| 07/05/2024 | $24.70 | $24.75 (0.2%) | $24.80 | $24.70 | 2,003 | $236.77 M |
| 07/03/2024 | $24.75 | $24.60 (-0.61%) | $24.75 | $24.60 | 7,210 | $242.85 M |
| 07/02/2024 | $24.74 | $24.61 (-0.53%) | $24.74 | $24.55 | 5,733 | $242.68 M |
| 07/01/2024 | $24.70 | $24.68 (-0.08%) | $24.80 | $24.65 | 3,721 | $238.77 M |