-
5 DAY PERFORMANCE
-1.53% -
1 MONTH PERFORMANCE
-1.68% -
3 MONTH PERFORMANCE
+0.84% -
6 MONTH PERFORMANCE
+4.10% -
YEAR-TO-DATE PERFORMANCE
+14.32% -
1 YEAR PERFORMANCE
+19.93%
First Internet Bancorp - Fixed- Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $25.25 | $25.15 (-0.4%) | $25.59 | $25.10 | 9,573 | $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 | 1,764 | $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 | 4,576 | $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 | 1,610 | $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 | 0 | $309.14 M |
| 10/25/2024 | $25.21 | $25.37 (0.63%) | $25.42 | $25.21 | 1,307 | $302.00 M |
| 10/24/2024 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 0 | $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 |
| 10/11/2024 | $25.29 | $25.48 (0.75%) | $25.50 | $25.25 | 4,400 | $300.80 M |
| 10/10/2024 | $25.16 | $25.16 (0%) | $25.16 | $25.16 | 349 | $290.06 M |
| 10/09/2024 | $25.25 | $25.12 (-0.51%) | $25.34 | $25.12 | 3,201 | $294.27 M |
| 10/08/2024 | $25.13 | $25.32 (0.76%) | $25.34 | $25.12 | 2,300 | $283.18 M |
| 10/07/2024 | $25.15 | $25.25 (0.4%) | $25.29 | $25.09 | 2,900 | $286.36 M |
| 10/04/2024 | $25.27 | $25.20 (-0.28%) | $25.27 | $25.16 | 1,600 | $290.75 M |
| 10/03/2024 | $25.20 | $25.28 (0.32%) | $25.29 | $25.18 | 1,000 | $262.13 M |
| 10/02/2024 | $25.23 | $25.26 (0.12%) | $25.26 | $25.23 | 400 | $269.60 M |
| 10/01/2024 | $25.39 | $25.07 (-1.26%) | $25.39 | $25.07 | 3,101 | $285.42 M |
| 09/30/2024 | $25.45 | $25.49 (0.16%) | $25.49 | $25.40 | 1,504 | $294.44 M |
| 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 |