5 DAY PERFORMANCE
+1.26%
1 MONTH PERFORMANCE
+0.58%
3 MONTH PERFORMANCE
-2.73%
6 MONTH PERFORMANCE
-4.08%
YEAR-TO-DATE PERFORMANCE
-3.35%
1 YEAR PERFORMANCE
+0.08%
First Internet Bancorp - Fixed- Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 501 | $211.35 M |
| 05/29/2025 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 0 | $213.80 M |
| 05/28/2025 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 30 | $209.96 M |
| 05/27/2025 | $23.85 | $23.90 (0.21%) | $23.90 | $23.85 | 618 | $214.32 M |
| 05/23/2025 | $23.87 | $23.70 (-0.71%) | $23.87 | $23.00 | 3.54 K | $205.60 M |
| 05/22/2025 | $24.14 | $24.12 (-0.08%) | $24.14 | $24.12 | 973 | $206.56 M |
| 05/21/2025 | $24.13 | $24.13 (0%) | $24.13 | $24.13 | 410 | $207.69 M |
| 05/20/2025 | $24.13 | $24.13 (0%) | $24.14 | $24.13 | 1.30 K | $215.28 M |
| 05/19/2025 | $24.19 | $24.19 (0%) | $24.19 | $24.19 | 212 | $215.45 M |
| 05/16/2025 | $24.02 | $24.07 (0.21%) | $24.20 | $24.02 | 1.70 K | $213.45 M |
| 05/15/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 407 | $218.07 M |
| 05/14/2025 | $24.50 | $24.50 (0%) | $24.50 | $24.44 | 4.60 K | $217.54 M |
| 05/13/2025 | $24.37 | $24.44 (0.29%) | $24.52 | $24.37 | 4.70 K | $216.32 M |
| 05/12/2025 | $24.35 | $24.49 (0.57%) | $24.49 | $24.25 | 1.20 K | $215.28 M |
| 05/09/2025 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 0 | $202.46 M |
| 05/08/2025 | $24.25 | $24.25 (0%) | $24.38 | $24.25 | 4.44 K | $200.98 M |
| 05/07/2025 | $24.15 | $24.26 (0.46%) | $24.38 | $24.09 | 3.34 K | $189.83 M |
| 05/06/2025 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 434 | $190.61 M |
| 05/05/2025 | $24.05 | $24.10 (0.21%) | $24.21 | $24.05 | 2.34 K | $196.63 M |
| 05/02/2025 | $23.92 | $24.06 (0.59%) | $24.10 | $23.92 | 1.62 K | $192.09 M |
| 05/01/2025 | $24.00 | $24.01 (0.04%) | $24.08 | $24.00 | 1.50 K | $184.86 M |
| 04/30/2025 | $23.88 | $23.88 (0%) | $23.88 | $23.88 | 1.75 K | $185.29 M |
| 04/29/2025 | $23.90 | $23.88 (-0.08%) | $24.00 | $23.88 | 3.00 K | $181.72 M |
| 04/28/2025 | $23.99 | $23.89 (-0.42%) | $24.44 | $23.80 | 5.40 K | $176.58 M |
| 04/25/2025 | $24.00 | $23.98 (-0.08%) | $24.00 | $23.97 | 2.70 K | $182.15 M |
| 04/24/2025 | $23.90 | $24.00 (0.42%) | $24.24 | $23.78 | 3.30 K | $176.94 M |
| 04/23/2025 | $24.28 | $24.25 (-0.12%) | $24.37 | $24.25 | 1.01 K | $223.43 M |
| 04/22/2025 | $24.22 | $24.24 (0.08%) | $24.24 | $24.22 | 400 | $218.48 M |
| 04/21/2025 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 400 | $205.44 M |
| 04/17/2025 | $24.10 | $24.24 (0.58%) | $24.24 | $24.00 | 1.04 K | $206.98 M |
| 04/16/2025 | $24.28 | $24.25 (-0.12%) | $24.52 | $24.25 | 1.30 K | $201.50 M |
| 04/15/2025 | $24.25 | $24.25 (0%) | $24.55 | $24.25 | 4.50 K | $203.76 M |
| 04/14/2025 | $24.27 | $24.36 (0.37%) | $24.60 | $24.25 | 3.90 K | $196.72 M |
| 04/11/2025 | $24.37 | $24.26 (-0.45%) | $24.37 | $24.26 | 713 | $199.94 M |
| 04/10/2025 | $24.48 | $24.48 (0%) | $24.48 | $24.48 | 1.12 K | $194.11 M |
| 04/09/2025 | $24.28 | $24.40 (0.49%) | $24.47 | $24.28 | 1.20 K | $221.59 M |
| 04/08/2025 | $24.22 | $24.50 (1.16%) | $24.50 | $24.22 | 341 | $202.54 M |
| 04/07/2025 | $24.03 | $24.26 (0.96%) | $24.87 | $24.03 | 1.40 K | $207.68 M |
| 04/04/2025 | $24.48 | $24.36 (-0.49%) | $24.50 | $24.36 | 1.40 K | $206.63 M |
| 04/03/2025 | $24.71 | $24.69 (-0.08%) | $24.73 | $24.58 | 1.81 K | $213.94 M |
| 04/02/2025 | $24.71 | $24.77 (0.24%) | $24.77 | $24.71 | 400 | $236.64 M |
| 04/01/2025 | $24.85 | $24.87 (0.08%) | $24.87 | $24.85 | 400 | $234.55 M |
| 03/31/2025 | $24.85 | $24.85 (0%) | $24.85 | $24.84 | 629 | $232.90 M |
| 03/28/2025 | $24.84 | $24.75 (-0.36%) | $24.85 | $24.75 | 426 | $225.85 M |
| 03/27/2025 | $24.90 | $24.84 (-0.24%) | $24.90 | $24.84 | 945 | $232.90 M |
| 03/26/2025 | $24.85 | $24.89 (0.16%) | $24.89 | $24.85 | 814 | $236.11 M |
| 03/25/2025 | $24.90 | $24.86 (-0.16%) | $24.90 | $24.74 | 2.91 K | $237.16 M |
| 03/24/2025 | $24.83 | $24.88 (0.2%) | $24.95 | $24.83 | 5.31 K | $248.11 M |
| 03/21/2025 | $24.83 | $24.83 (0%) | $24.83 | $24.83 | 200 | $239.68 M |
| 03/20/2025 | $24.82 | $24.78 (-0.16%) | $24.82 | $24.77 | 812 | $241.85 M |
| 03/19/2025 | $24.71 | $24.77 (0.24%) | $24.82 | $24.71 | 4.70 K | $243.51 M |
| 03/18/2025 | $24.90 | $24.70 (-0.8%) | $24.90 | $24.70 | 7.80 K | $236.55 M |
| 03/17/2025 | $24.75 | $24.87 (0.48%) | $24.93 | $24.75 | 2.63 K | $236.64 M |
| 03/14/2025 | $24.74 | $24.75 (0.04%) | $24.75 | $24.74 | 810 | $236.20 M |
| 03/13/2025 | $24.75 | $24.74 (-0.04%) | $24.75 | $24.62 | 3.71 K | $227.85 M |
| 03/12/2025 | $24.62 | $24.70 (0.32%) | $24.79 | $24.62 | 1.52 K | $230.90 M |
| 03/11/2025 | $24.72 | $24.79 (0.28%) | $24.88 | $24.63 | 12.00 K | $228.81 M |
| 03/10/2025 | $24.80 | $24.72 (-0.32%) | $24.80 | $24.72 | 3.32 K | $230.98 M |
| 03/07/2025 | $24.83 | $24.80 (-0.12%) | $24.84 | $24.76 | 5.00 K | $245.77 M |
| 03/06/2025 | $24.86 | $24.83 (-0.12%) | $24.89 | $24.83 | 1.31 K | $248.11 M |
| 03/05/2025 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 600 | $248.98 M |
| 03/04/2025 | $24.85 | $24.80 (-0.2%) | $24.85 | $24.80 | 1.13 K | $253.16 M |
| 03/03/2025 | $24.88 | $24.80 (-0.32%) | $24.88 | $24.76 | 2.21 K | $260.99 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.
