5 DAY PERFORMANCE
+10.29%
1 MONTH PERFORMANCE
+25.28%
3 MONTH PERFORMANCE
-9.05%
6 MONTH PERFORMANCE
-5.04%
YEAR-TO-DATE PERFORMANCE
-37.76%
1 YEAR PERFORMANCE
-46.17%
First Internet Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $20.20 | $19.73 (-2.33%) | $20.28 | $19.56 | 55.61 K | $172.48 M |
| 12/04/2025 | $20.15 | $20.14 (-0.05%) | $20.50 | $20.04 | 28.92 K | $176.06 M |
| 12/03/2025 | $19.65 | $20.31 (3.36%) | $20.46 | $19.58 | 65.60 K | $177.55 M |
| 12/02/2025 | $19.70 | $19.56 (-0.71%) | $19.81 | $19.05 | 125.20 K | $170.99 M |
| 12/01/2025 | $18.83 | $19.70 (4.62%) | $20.00 | $18.56 | 88.61 K | $172.22 M |
| 11/28/2025 | $18.51 | $19.05 (2.92%) | $19.17 | $18.51 | 36.90 K | $166.54 M |
| 11/26/2025 | $18.97 | $19.01 (0.21%) | $19.19 | $18.68 | 97.83 K | $166.19 M |
| 11/25/2025 | $19.00 | $19.07 (0.37%) | $19.48 | $18.43 | 218.60 K | $166.71 M |
| 11/24/2025 | $19.07 | $19.04 (-0.16%) | $19.64 | $18.96 | 168.94 K | $166.45 M |
| 11/21/2025 | $18.72 | $19.30 (3.1%) | $19.38 | $18.38 | 100.80 K | $168.72 M |
| 11/20/2025 | $17.77 | $18.68 (5.12%) | $19.29 | $17.77 | 112.91 K | $163.30 M |
| 11/19/2025 | $17.50 | $17.48 (-0.11%) | $17.92 | $17.37 | 95.20 K | $152.81 M |
| 11/18/2025 | $17.05 | $17.88 (4.87%) | $17.96 | $17.05 | 66.62 K | $156.31 M |
| 11/17/2025 | $17.85 | $17.26 (-3.31%) | $18.26 | $17.19 | 78.30 K | $150.89 M |
| 11/14/2025 | $18.02 | $18.05 (0.17%) | $18.26 | $17.72 | 42.70 K | $157.79 M |
| 11/13/2025 | $18.17 | $18.25 (0.44%) | $18.46 | $18.06 | 64.92 K | $159.54 M |
| 11/12/2025 | $18.36 | $18.19 (-0.93%) | $18.55 | $17.97 | 61.60 K | $159.02 M |
| 11/11/2025 | $18.10 | $18.26 (0.88%) | $18.59 | $17.95 | 85.04 K | $159.63 M |
| 11/10/2025 | $18.00 | $18.09 (0.5%) | $18.29 | $17.66 | 70.60 K | $158.14 M |
| 11/07/2025 | $18.06 | $17.88 (-1%) | $18.06 | $17.30 | 67.01 K | $156.31 M |
| 11/06/2025 | $18.17 | $17.91 (-1.43%) | $18.28 | $17.72 | 59.50 K | $156.57 M |
| 11/05/2025 | $17.85 | $18.26 (2.3%) | $18.45 | $17.77 | 54.92 K | $159.63 M |
| 11/04/2025 | $18.02 | $17.83 (-1.05%) | $18.22 | $17.62 | 60.20 K | $155.87 M |
| 11/03/2025 | $17.65 | $18.38 (4.14%) | $18.84 | $17.50 | 95.60 K | $160.68 M |
| 10/31/2025 | $17.68 | $17.74 (0.34%) | $17.99 | $17.40 | 70.43 K | $155.08 M |
| 10/30/2025 | $17.50 | $17.68 (1.03%) | $18.24 | $17.34 | 124.20 K | $154.56 M |
| 10/29/2025 | $18.76 | $17.58 (-6.29%) | $19.01 | $17.37 | 129.50 K | $153.69 M |
| 10/28/2025 | $19.07 | $18.83 (-1.26%) | $19.45 | $18.81 | 85.35 K | $164.61 M |
| 10/27/2025 | $19.87 | $19.24 (-3.17%) | $19.95 | $19.11 | 111.50 K | $168.20 M |
| 10/24/2025 | $20.00 | $19.86 (-0.7%) | $20.94 | $19.81 | 90.50 K | $173.62 M |
| 10/23/2025 | $21.00 | $19.79 (-5.76%) | $21.00 | $18.48 | 284.50 K | $173.01 M |
| 10/22/2025 | $21.76 | $21.91 (0.69%) | $22.25 | $21.51 | 65.41 K | $191.54 M |
| 10/21/2025 | $21.38 | $21.66 (1.31%) | $21.75 | $21.24 | 47.20 K | $189.35 M |
| 10/20/2025 | $20.96 | $21.38 (2%) | $21.40 | $20.79 | 78.40 K | $186.91 M |
| 10/17/2025 | $21.08 | $20.84 (-1.14%) | $21.50 | $20.63 | 81.53 K | $182.01 M |
| 10/16/2025 | $22.02 | $20.87 (-5.22%) | $22.50 | $20.58 | 60.13 K | $182.27 M |
| 10/15/2025 | $22.89 | $22.17 (-3.15%) | $23.01 | $21.92 | 31.22 K | $193.62 M |
| 10/14/2025 | $21.20 | $22.64 (6.79%) | $22.75 | $21.20 | 53.20 K | $197.73 M |
| 10/13/2025 | $21.29 | $21.40 (0.52%) | $21.53 | $20.82 | 42.80 K | $186.90 M |
| 10/10/2025 | $21.90 | $21.08 (-3.74%) | $22.01 | $20.95 | 39.73 K | $184.10 M |
| 10/09/2025 | $22.00 | $22.01 (0.05%) | $22.49 | $21.77 | 29.02 K | $192.23 M |
| 10/08/2025 | $22.24 | $22.13 (-0.49%) | $22.35 | $22.04 | 25.70 K | $193.27 M |
| 10/07/2025 | $22.52 | $22.10 (-1.87%) | $22.71 | $22.02 | 27.20 K | $193.01 M |
| 10/06/2025 | $22.51 | $22.31 (-0.89%) | $22.76 | $22.23 | 38.50 K | $194.85 M |
| 10/03/2025 | $22.25 | $22.40 (0.67%) | $22.60 | $21.95 | 29.00 K | $195.63 M |
| 10/02/2025 | $22.03 | $21.81 (-1%) | $22.03 | $21.28 | 41.40 K | $190.48 M |
| 10/01/2025 | $22.28 | $22.01 (-1.21%) | $22.30 | $21.95 | 35.10 K | $192.23 M |
| 09/30/2025 | $23.12 | $22.43 (-2.98%) | $23.55 | $22.37 | 36.81 K | $195.89 M |
| 09/29/2025 | $23.77 | $23.26 (-2.15%) | $23.89 | $23.13 | 25.90 K | $203.14 M |
| 09/26/2025 | $24.01 | $23.65 (-1.5%) | $24.03 | $23.51 | 33.52 K | $206.55 M |
| 09/25/2025 | $24.25 | $23.85 (-1.65%) | $24.40 | $23.78 | 26.93 K | $208.30 M |
| 09/24/2025 | $24.18 | $24.26 (0.33%) | $24.26 | $23.78 | 31.30 K | $211.88 M |
| 09/23/2025 | $24.03 | $23.95 (-0.33%) | $24.45 | $23.90 | 46.60 K | $209.17 M |
| 09/22/2025 | $24.34 | $23.96 (-1.56%) | $24.62 | $23.89 | 53.51 K | $209.26 M |
| 09/19/2025 | $25.25 | $24.14 (-4.4%) | $25.25 | $24.02 | 67.30 K | $210.83 M |
| 09/18/2025 | $24.30 | $25.25 (3.91%) | $25.27 | $24.30 | 34.00 K | $220.52 M |
| 09/17/2025 | $24.25 | $24.10 (-0.62%) | $25.02 | $24.07 | 34.17 K | $210.48 M |
| 09/16/2025 | $24.10 | $23.86 (-1%) | $24.47 | $23.52 | 28.44 K | $208.38 M |
| 09/15/2025 | $24.42 | $24.16 (-1.06%) | $24.67 | $23.99 | 30.40 K | $211.00 M |
| 09/12/2025 | $23.68 | $24.38 (2.96%) | $24.50 | $23.32 | 44.30 K | $212.92 M |
| 09/11/2025 | $24.20 | $23.93 (-1.12%) | $24.45 | $23.84 | 39.93 K | $208.99 M |
| 09/10/2025 | $24.13 | $24.00 (-0.54%) | $24.56 | $23.81 | 50.30 K | $209.61 M |
| 09/09/2025 | $24.44 | $24.13 (-1.27%) | $24.75 | $23.86 | 30.10 K | $210.74 M |
| 09/08/2025 | $24.48 | $24.63 (0.61%) | $24.75 | $24.05 | 26.14 K | $215.11 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.
