5 DAY PERFORMANCE
-22.11%
1 MONTH PERFORMANCE
-15.17%
3 MONTH PERFORMANCE
-3.42%
6 MONTH PERFORMANCE
-3.37%
YEAR-TO-DATE PERFORMANCE
-3.79%
1 YEAR PERFORMANCE
-19.29%
First Internet Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $25.62 | $25.53 (-0.35%) | $25.79 | $25.34 | 26.24 K | $222.83 M |
| 06/18/2026 | $25.55 | $25.78 (0.9%) | $26.04 | $25.15 | 52.83 K | $225.02 M |
| 06/17/2026 | $25.93 | $25.16 (-2.97%) | $25.99 | $24.92 | 22.90 K | $219.61 M |
| 06/16/2026 | $26.17 | $25.79 (-1.45%) | $26.20 | $25.45 | 39.91 K | $225.10 M |
| 06/15/2026 | $26.34 | $25.69 (-2.47%) | $26.47 | $25.46 | 26.60 K | $224.23 M |
| 06/12/2026 | $25.57 | $26.17 (2.35%) | $26.46 | $25.56 | 36.53 K | $228.42 M |
| 06/11/2026 | $25.87 | $25.57 (-1.16%) | $25.88 | $24.97 | 26.40 K | $223.18 M |
| 06/10/2026 | $25.54 | $25.59 (0.2%) | $26.14 | $25.23 | 39.00 K | $223.36 M |
| 06/09/2026 | $25.17 | $25.41 (0.95%) | $26.09 | $24.98 | 37.31 K | $221.79 M |
| 06/08/2026 | $24.41 | $25.00 (2.42%) | $25.22 | $24.41 | 29.23 K | $218.21 M |
| 06/05/2026 | $24.30 | $24.69 (1.6%) | $24.87 | $22.92 | 41.63 K | $215.50 M |
| 06/04/2026 | $23.40 | $24.24 (3.59%) | $24.28 | $23.37 | 40.03 K | $211.58 M |
| 06/03/2026 | $24.33 | $23.02 (-5.38%) | $24.41 | $22.91 | 41.20 K | $200.93 M |
| 06/02/2026 | $23.88 | $24.45 (2.39%) | $24.60 | $23.87 | 44.10 K | $213.41 M |
| 06/01/2026 | $23.89 | $23.99 (0.42%) | $24.39 | $23.58 | 29.70 K | $209.39 M |
| 05/29/2026 | $24.00 | $24.16 (0.67%) | $24.28 | $23.95 | 26.90 K | $210.88 M |
| 05/28/2026 | $23.62 | $24.15 (2.24%) | $24.18 | $23.56 | 37.34 K | $210.79 M |
| 05/27/2026 | $23.70 | $23.80 (0.42%) | $24.21 | $23.46 | 44.60 K | $207.73 M |
| 05/26/2026 | $23.72 | $23.66 (-0.25%) | $24.37 | $23.49 | 34.70 K | $206.51 M |
| 05/22/2026 | $24.19 | $23.67 (-2.15%) | $24.28 | $23.62 | 49.00 K | $206.60 M |
| 05/21/2026 | $24.05 | $24.16 (0.46%) | $24.24 | $23.67 | 55.02 K | $210.88 M |
| 05/20/2026 | $23.61 | $24.15 (2.29%) | $24.43 | $23.61 | 61.95 K | $210.79 M |
| 05/19/2026 | $23.57 | $23.65 (0.34%) | $23.84 | $23.38 | 56.40 K | $206.43 M |
| 05/18/2026 | $23.22 | $23.82 (2.58%) | $24.40 | $23.22 | 58.80 K | $207.91 M |
| 05/15/2026 | $23.72 | $23.18 (-2.28%) | $23.72 | $23.01 | 29.91 K | $202.32 M |
| 05/14/2026 | $23.99 | $23.85 (-0.58%) | $24.45 | $23.81 | 38.30 K | $208.17 M |
| 05/13/2026 | $24.31 | $23.94 (-1.52%) | $24.90 | $23.85 | 49.23 K | $208.96 M |
| 05/12/2026 | $24.84 | $24.47 (-1.49%) | $24.97 | $24.16 | 107.74 K | $213.58 M |
| 05/11/2026 | $25.11 | $25.00 (-0.44%) | $25.38 | $24.77 | 59.40 K | $218.21 M |
| 05/08/2026 | $25.37 | $25.26 (-0.43%) | $25.70 | $25.05 | 50.12 K | $220.48 M |
| 05/07/2026 | $25.24 | $25.52 (1.11%) | $25.68 | $24.86 | 50.80 K | $222.75 M |
| 05/06/2026 | $25.41 | $25.17 (-0.94%) | $25.63 | $24.55 | 90.82 K | $219.69 M |
| 05/05/2026 | $24.60 | $25.28 (2.76%) | $25.37 | $24.37 | 73.51 K | $220.65 M |
| 05/04/2026 | $23.44 | $24.54 (4.69%) | $25.61 | $23.24 | 162.93 K | $214.19 M |
| 05/01/2026 | $23.54 | $23.72 (0.76%) | $24.99 | $22.92 | 117.80 K | $207.04 M |
| 04/30/2026 | $22.44 | $22.92 (2.14%) | $23.17 | $21.96 | 63.31 K | $200.05 M |
| 04/29/2026 | $22.98 | $22.58 (-1.74%) | $23.12 | $22.47 | 28.61 K | $197.09 M |
| 04/28/2026 | $22.80 | $23.16 (1.58%) | $23.31 | $22.67 | 44.23 K | $202.15 M |
| 04/27/2026 | $22.39 | $22.76 (1.65%) | $23.00 | $21.91 | 69.71 K | $198.66 M |
| 04/24/2026 | $22.45 | $22.52 (0.31%) | $22.71 | $22.07 | 30.00 K | $196.56 M |
| 04/23/2026 | $23.15 | $22.62 (-2.29%) | $23.24 | $22.52 | 40.80 K | $197.44 M |
| 04/22/2026 | $23.60 | $23.17 (-1.82%) | $24.01 | $23.07 | 83.90 K | $202.24 M |
| 04/21/2026 | $24.25 | $23.50 (-3.09%) | $24.62 | $23.31 | 62.94 K | $205.12 M |
| 04/20/2026 | $24.20 | $24.33 (0.54%) | $24.67 | $24.13 | 43.25 K | $212.36 M |
| 04/17/2026 | $23.34 | $24.22 (3.77%) | $24.47 | $22.86 | 73.00 K | $211.40 M |
| 04/16/2026 | $22.94 | $23.02 (0.35%) | $23.33 | $22.75 | 52.63 K | $200.93 M |
| 04/15/2026 | $23.42 | $23.09 (-1.41%) | $23.63 | $23.02 | 40.40 K | $201.54 M |
| 04/14/2026 | $23.33 | $23.45 (0.51%) | $23.66 | $23.12 | 34.73 K | $204.68 M |
| 04/13/2026 | $22.94 | $23.41 (2.05%) | $23.68 | $22.79 | 39.62 K | $204.33 M |
| 04/10/2026 | $23.46 | $23.14 (-1.36%) | $23.79 | $22.66 | 76.10 K | $201.97 M |
| 04/09/2026 | $22.71 | $23.59 (3.87%) | $23.69 | $22.71 | 58.84 K | $205.90 M |
| 04/08/2026 | $23.05 | $22.86 (-0.82%) | $23.49 | $22.38 | 66.40 K | $199.53 M |
| 04/07/2026 | $21.51 | $22.53 (4.74%) | $22.61 | $21.24 | 101.23 K | $196.65 M |
| 04/06/2026 | $20.41 | $21.82 (6.91%) | $22.13 | $20.26 | 155.44 K | $190.45 M |
| 04/02/2026 | $20.21 | $20.57 (1.78%) | $20.69 | $20.02 | 23.40 K | $179.54 M |
| 04/01/2026 | $20.35 | $20.52 (0.84%) | $20.98 | $20.35 | 27.60 K | $179.11 M |
| 03/31/2026 | $20.29 | $20.38 (0.44%) | $20.66 | $19.95 | 38.41 K | $177.88 M |
| 03/30/2026 | $19.95 | $20.16 (1.05%) | $20.30 | $19.41 | 41.72 K | $175.96 M |
| 03/27/2026 | $19.82 | $19.88 (0.3%) | $19.93 | $19.48 | 46.20 K | $173.52 M |
| 03/26/2026 | $19.90 | $20.02 (0.6%) | $20.30 | $19.82 | 28.94 K | $174.74 M |
| 03/25/2026 | $20.88 | $20.21 (-3.21%) | $21.20 | $20.05 | 33.45 K | $176.40 M |
| 03/24/2026 | $20.53 | $20.81 (1.36%) | $21.48 | $20.53 | 51.90 K | $181.64 M |
| 03/23/2026 | $20.09 | $20.79 (3.48%) | $21.00 | $20.04 | 79.33 K | $181.46 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.
