5 DAY PERFORMANCE
+22.86%
1 MONTH PERFORMANCE
+4.52%
3 MONTH PERFORMANCE
-15.56%
6 MONTH PERFORMANCE
+1.31%
YEAR-TO-DATE PERFORMANCE
-3.53%
1 YEAR PERFORMANCE
+8.81%
First Internet Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.50 | $26.55 (0.19%) | $26.68 | $25.89 | 20,111 | $230.90 M |
| 03/11/2025 | $26.78 | $26.31 (-1.76%) | $26.78 | $26.08 | 18,441 | $228.81 M |
| 03/10/2025 | $27.66 | $26.56 (-3.98%) | $27.99 | $26.54 | 18,842 | $230.98 M |
| 03/07/2025 | $28.58 | $28.26 (-1.12%) | $28.58 | $27.68 | 20,700 | $245.77 M |
| 03/06/2025 | $28.00 | $28.53 (1.89%) | $28.73 | $27.80 | 15,400 | $248.11 M |
| 03/05/2025 | $29.07 | $28.63 (-1.51%) | $29.43 | $28.51 | 25,000 | $248.98 M |
| 03/04/2025 | $29.38 | $29.11 (-0.92%) | $29.77 | $28.88 | 35,500 | $253.16 M |
| 03/03/2025 | $29.92 | $30.01 (0.3%) | $30.74 | $29.91 | 35,849 | $260.99 M |
| 02/28/2025 | $29.41 | $29.67 (0.88%) | $30.11 | $29.41 | 49,112 | $258.03 M |
| 02/27/2025 | $30.11 | $29.40 (-2.36%) | $30.49 | $29.29 | 31,300 | $255.68 M |
| 02/26/2025 | $30.53 | $30.27 (-0.85%) | $31.04 | $29.98 | 24,600 | $263.25 M |
| 02/25/2025 | $30.25 | $30.55 (0.99%) | $30.83 | $29.85 | 25,300 | $265.68 M |
| 02/24/2025 | $30.82 | $29.98 (-2.73%) | $30.87 | $29.98 | 22,700 | $260.73 M |
| 02/21/2025 | $31.75 | $30.39 (-4.28%) | $31.98 | $30.39 | 26,500 | $264.29 M |
| 02/20/2025 | $31.50 | $31.33 (-0.54%) | $31.80 | $30.83 | 45,200 | $272.47 M |
| 02/19/2025 | $32.14 | $31.64 (-1.56%) | $32.56 | $31.36 | 54,800 | $275.16 M |
| 02/18/2025 | $32.74 | $32.59 (-0.46%) | $33.02 | $31.08 | 14,548 | $283.42 M |
| 02/14/2025 | $33.28 | $32.85 (-1.29%) | $33.50 | $32.68 | 12,900 | $285.68 M |
| 02/13/2025 | $32.48 | $33.22 (2.28%) | $33.72 | $32.39 | 64,900 | $288.90 M |
| 02/12/2025 | $32.48 | $32.11 (-1.14%) | $33.01 | $31.73 | 73,205 | $279.25 M |
| 02/11/2025 | $32.50 | $33.06 (1.72%) | $33.47 | $32.50 | 24,508 | $287.51 M |
| 02/10/2025 | $33.26 | $32.75 (-1.53%) | $33.26 | $32.50 | 15,739 | $284.81 M |
| 02/07/2025 | $33.86 | $33.11 (-2.22%) | $33.86 | $32.83 | 17,400 | $287.95 M |
| 02/06/2025 | $33.29 | $34.04 (2.25%) | $34.21 | $33.29 | 20,100 | $296.03 M |
| 02/05/2025 | $32.90 | $33.45 (1.67%) | $33.45 | $32.50 | 24,445 | $290.90 M |
| 02/04/2025 | $32.21 | $33.20 (3.07%) | $34.15 | $32.21 | 22,926 | $288.73 M |
| 02/03/2025 | $31.90 | $32.45 (1.72%) | $32.88 | $31.70 | 35,700 | $282.21 M |
| 01/31/2025 | $32.73 | $32.57 (-0.49%) | $33.38 | $32.21 | 24,200 | $283.25 M |
| 01/30/2025 | $33.64 | $32.86 (-2.32%) | $34.21 | $32.26 | 25,900 | $285.77 M |
| 01/29/2025 | $33.29 | $33.42 (0.39%) | $33.81 | $32.90 | 26,200 | $290.64 M |
| 01/28/2025 | $33.51 | $33.53 (0.06%) | $34.30 | $33.14 | 28,900 | $291.60 M |
| 01/27/2025 | $33.34 | $33.77 (1.29%) | $34.00 | $33.05 | 57,320 | $293.69 M |
| 01/24/2025 | $33.00 | $33.58 (1.76%) | $33.66 | $31.55 | 51,501 | $292.03 M |
| 01/23/2025 | $34.72 | $33.29 (-4.12%) | $34.72 | $30.08 | 128,122 | $289.51 M |
| 01/22/2025 | $35.63 | $35.27 (-1.01%) | $35.69 | $34.81 | 22,220 | $306.73 M |
| 01/21/2025 | $35.91 | $35.90 (-0.03%) | $36.72 | $35.67 | 32,528 | $312.21 M |
| 01/17/2025 | $35.52 | $35.48 (-0.11%) | $35.67 | $34.55 | 32,900 | $308.56 M |
| 01/16/2025 | $34.94 | $35.09 (0.43%) | $35.20 | $34.00 | 40,100 | $305.16 M |
| 01/15/2025 | $35.18 | $34.94 (-0.68%) | $35.54 | $34.17 | 26,300 | $303.86 M |
| 01/14/2025 | $33.23 | $33.69 (1.38%) | $34.01 | $33.10 | 27,830 | $292.99 M |
| 01/13/2025 | $31.96 | $32.80 (2.63%) | $32.82 | $31.96 | 25,300 | $285.25 M |
| 01/10/2025 | $33.28 | $32.22 (-3.19%) | $33.61 | $31.77 | 31,138 | $280.21 M |
| 01/08/2025 | $33.63 | $33.62 (-0.03%) | $34.16 | $32.50 | 47,500 | $292.38 M |
| 01/07/2025 | $34.73 | $33.77 (-2.76%) | $34.73 | $33.20 | 58,211 | $293.69 M |
| 01/06/2025 | $35.29 | $34.72 (-1.62%) | $35.61 | $34.53 | 30,300 | $301.95 M |
| 01/03/2025 | $35.20 | $35.25 (0.14%) | $36.04 | $34.70 | 30,600 | $306.56 M |
| 01/02/2025 | $36.45 | $35.30 (-3.16%) | $36.71 | $35.10 | 36,800 | $306.99 M |
| 12/31/2024 | $36.14 | $35.99 (-0.42%) | $36.68 | $35.69 | 28,821 | $312.99 M |
| 12/30/2024 | $36.64 | $36.11 (-1.45%) | $36.64 | $35.72 | 40,100 | $314.04 M |
| 12/27/2024 | $37.11 | $36.57 (-1.46%) | $37.19 | $36.13 | 15,300 | $318.04 M |
| 12/26/2024 | $36.90 | $37.42 (1.41%) | $37.50 | $35.63 | 21,525 | $325.43 M |
| 12/24/2024 | $37.09 | $37.38 (0.78%) | $37.38 | $36.39 | 10,900 | $325.08 M |
| 12/23/2024 | $37.34 | $36.90 (-1.18%) | $37.80 | $36.46 | 20,947 | $320.91 M |
| 12/20/2024 | $36.34 | $37.58 (3.41%) | $38.00 | $36.34 | 51,100 | $326.82 M |
| 12/19/2024 | $37.98 | $36.78 (-3.16%) | $38.82 | $36.75 | 27,362 | $319.86 M |
| 12/18/2024 | $40.70 | $37.38 (-8.16%) | $41.10 | $37.01 | 43,520 | $325.08 M |
| 12/17/2024 | $40.55 | $40.04 (-1.26%) | $40.95 | $39.82 | 26,600 | $348.21 M |
| 12/16/2024 | $41.37 | $40.95 (-1.02%) | $41.37 | $40.30 | 44,749 | $356.13 M |
| 12/13/2024 | $40.88 | $41.12 (0.59%) | $41.70 | $40.32 | 29,131 | $357.61 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.
