5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
-1.33%
3 MONTH PERFORMANCE
-2.04%
6 MONTH PERFORMANCE
+1.20%
YEAR-TO-DATE PERFORMANCE
-2.00%
1 YEAR PERFORMANCE
-3.76%
First Internet Bancorp - Fixed- Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2025 | $24.74 | $24.54 (-0.81%) | $24.74 | $24.34 | 3.20 K | $156.31 M |
| 11/06/2025 | $24.70 | $24.60 (-0.4%) | $24.70 | $24.55 | 2.82 K | $156.57 M |
| 11/05/2025 | $24.70 | $24.70 (0%) | $24.70 | $24.41 | 4.12 K | $159.63 M |
| 11/04/2025 | $24.70 | $24.59 (-0.45%) | $24.70 | $24.51 | 915 | $155.87 M |
| 11/03/2025 | $24.50 | $24.62 (0.49%) | $24.65 | $24.47 | 1.60 K | $160.68 M |
| 10/31/2025 | $24.43 | $24.51 (0.33%) | $24.54 | $24.43 | 1.32 K | $155.08 M |
| 10/30/2025 | $24.34 | $24.45 (0.45%) | $24.45 | $24.34 | 209 | $154.56 M |
| 10/29/2025 | $24.30 | $24.80 (2.06%) | $24.80 | $24.30 | 3.11 K | $153.69 M |
| 10/28/2025 | $24.75 | $24.30 (-1.82%) | $24.75 | $23.48 | 3.69 K | $164.61 M |
| 10/27/2025 | $24.68 | $24.70 (0.08%) | $24.71 | $24.65 | 5.23 K | $168.20 M |
| 10/24/2025 | $24.47 | $24.60 (0.53%) | $24.68 | $24.25 | 1.90 K | $173.62 M |
| 10/23/2025 | $24.55 | $24.25 (-1.22%) | $24.55 | $23.80 | 19.92 K | $173.01 M |
| 10/22/2025 | $24.95 | $24.61 (-1.36%) | $24.95 | $24.61 | 1.30 K | $191.54 M |
| 10/21/2025 | $24.75 | $24.80 (0.2%) | $24.93 | $24.70 | 4.25 K | $189.35 M |
| 10/20/2025 | $24.63 | $24.75 (0.49%) | $24.75 | $24.63 | 1.70 K | $186.91 M |
| 10/17/2025 | $24.93 | $24.43 (-2.01%) | $24.93 | $24.43 | 10.60 K | $182.01 M |
| 10/16/2025 | $24.93 | $24.88 (-0.2%) | $24.98 | $24.88 | 3.03 K | $182.27 M |
| 10/15/2025 | $24.75 | $24.90 (0.61%) | $24.95 | $24.75 | 3.06 K | $193.62 M |
| 10/14/2025 | $24.63 | $24.63 (0%) | $24.63 | $24.63 | 0 | $197.73 M |
| 10/13/2025 | $24.81 | $24.63 (-0.73%) | $24.83 | $24.57 | 4.35 K | $186.90 M |
| 10/10/2025 | $24.87 | $24.87 (0%) | $24.87 | $24.87 | 1.10 K | $184.10 M |
| 10/09/2025 | $24.60 | $24.80 (0.81%) | $24.93 | $24.60 | 1.71 K | $192.23 M |
| 10/08/2025 | $24.94 | $24.59 (-1.4%) | $24.94 | $24.59 | 2.80 K | $193.27 M |
| 10/07/2025 | $24.94 | $24.90 (-0.16%) | $24.94 | $24.90 | 510 | $193.01 M |
| 10/06/2025 | $24.89 | $25.00 (0.44%) | $25.00 | $24.71 | 3.10 K | $194.85 M |
| 10/03/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.75 | 5.30 K | $195.63 M |
| 10/02/2025 | $24.80 | $24.86 (0.24%) | $24.94 | $24.80 | 3.55 K | $190.48 M |
| 10/01/2025 | $24.86 | $24.83 (-0.12%) | $24.86 | $24.80 | 2.10 K | $192.23 M |
| 09/30/2025 | $24.85 | $24.85 (0%) | $24.91 | $24.83 | 7.20 K | $195.89 M |
| 09/29/2025 | $24.85 | $24.80 (-0.2%) | $24.85 | $24.80 | 6.50 K | $203.14 M |
| 09/26/2025 | $24.73 | $24.83 (0.4%) | $24.83 | $24.70 | 2.95 K | $206.55 M |
| 09/25/2025 | $24.66 | $24.65 (-0.04%) | $24.68 | $24.65 | 3.40 K | $208.30 M |
| 09/24/2025 | $24.66 | $24.65 (-0.04%) | $24.66 | $24.60 | 2.74 K | $211.88 M |
| 09/23/2025 | $24.60 | $24.66 (0.24%) | $24.74 | $24.50 | 3.30 K | $209.17 M |
| 09/22/2025 | $24.85 | $24.79 (-0.24%) | $24.85 | $24.71 | 2.34 K | $209.26 M |
| 09/19/2025 | $24.80 | $24.80 (0%) | $24.80 | $24.77 | 400 | $210.83 M |
| 09/18/2025 | $24.77 | $24.77 (0%) | $24.77 | $24.77 | 300 | $220.52 M |
| 09/17/2025 | $24.77 | $24.77 (0%) | $24.80 | $24.77 | 1.10 K | $210.48 M |
| 09/16/2025 | $24.65 | $24.76 (0.45%) | $24.80 | $24.65 | 3.00 K | $208.38 M |
| 09/15/2025 | $24.75 | $24.65 (-0.4%) | $24.80 | $24.65 | 1.51 K | $211.00 M |
| 09/12/2025 | $24.77 | $24.80 (0.12%) | $24.80 | $24.77 | 2.82 K | $212.92 M |
| 09/11/2025 | $24.65 | $24.75 (0.41%) | $24.75 | $24.65 | 1.30 K | $208.99 M |
| 09/10/2025 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 26 | $209.61 M |
| 09/09/2025 | $24.76 | $24.60 (-0.65%) | $24.80 | $24.50 | 3.30 K | $210.74 M |
| 09/08/2025 | $24.76 | $24.80 (0.16%) | $24.80 | $24.73 | 3.49 K | $215.11 M |
| 09/05/2025 | $24.80 | $24.80 (0%) | $24.80 | $24.76 | 2.25 K | $213.36 M |
| 09/04/2025 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 14 | $217.55 M |
| 09/03/2025 | $24.85 | $24.80 (-0.2%) | $24.85 | $24.80 | 11.90 K | $214.93 M |
| 09/02/2025 | $24.81 | $24.85 (0.16%) | $24.85 | $24.70 | 4.94 K | $216.24 M |
| 08/29/2025 | $24.81 | $24.81 (0%) | $24.81 | $24.81 | 330 | $219.39 M |
| 08/28/2025 | $24.81 | $24.81 (0%) | $24.81 | $24.81 | 11 | $220.87 M |
| 08/27/2025 | $24.86 | $24.81 (-0.2%) | $24.86 | $24.71 | 2.82 K | $221.22 M |
| 08/26/2025 | $24.75 | $24.88 (0.53%) | $24.88 | $24.75 | 1.92 K | $220.26 M |
| 08/25/2025 | $24.72 | $24.75 (0.12%) | $24.95 | $24.72 | 2.34 K | $218.16 M |
| 08/22/2025 | $24.90 | $24.72 (-0.72%) | $24.90 | $24.62 | 2.70 K | $221.05 M |
| 08/21/2025 | $24.72 | $25.03 (1.25%) | $25.03 | $24.72 | 10.40 K | $204.71 M |
| 08/20/2025 | $24.75 | $24.71 (-0.16%) | $24.75 | $24.70 | 1.64 K | $206.46 M |
| 08/19/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 700 | $204.71 M |
| 08/18/2025 | $24.72 | $24.71 (-0.04%) | $24.75 | $24.59 | 1.21 K | $201.92 M |
| 08/15/2025 | $24.86 | $24.71 (-0.6%) | $24.88 | $24.71 | 2.01 K | $199.82 M |
| 08/14/2025 | $25.08 | $25.10 (0.08%) | $25.10 | $25.08 | 602 | $204.28 M |
| 08/13/2025 | $25.00 | $25.01 (0.04%) | $25.10 | $25.00 | 2.30 K | $214.41 M |
| 08/12/2025 | $25.09 | $25.02 (-0.28%) | $25.10 | $25.02 | 2.13 K | $200.17 M |
| 08/11/2025 | $25.10 | $25.05 (-0.2%) | $25.10 | $25.04 | 3.81 K | $193.45 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.
