5 DAY PERFORMANCE
-27.09%
1 MONTH PERFORMANCE
-31.23%
3 MONTH PERFORMANCE
-22.11%
6 MONTH PERFORMANCE
+2.14%
YEAR-TO-DATE PERFORMANCE
-3.79%
1 YEAR PERFORMANCE
-16.82%
First Internet Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $27.63 | $27.65 (0.07%) | $27.81 | $27.54 | 5.57 K | $241.12 M |
| 09/18/2026 | $27.64 | $27.77 (0.47%) | $28.06 | $27.04 | 109.90 K | $242.39 M |
| 09/17/2026 | $27.82 | $27.64 (-0.65%) | $27.90 | $27.38 | 29.90 K | $241.25 M |
| 09/16/2026 | $28.48 | $27.54 (-3.3%) | $28.53 | $27.12 | 46.42 K | $240.38 M |
| 09/15/2026 | $28.68 | $28.52 (-0.56%) | $29.06 | $28.25 | 37.00 K | $248.93 M |
| 09/14/2026 | $28.00 | $28.68 (2.43%) | $29.01 | $27.82 | 111.80 K | $250.33 M |
| 09/11/2026 | $29.00 | $28.00 (-3.45%) | $29.21 | $27.97 | 63.51 K | $244.39 M |
| 09/10/2026 | $28.51 | $29.08 (2%) | $29.14 | $28.31 | 30.90 K | $253.82 M |
| 09/09/2026 | $28.72 | $28.69 (-0.1%) | $28.93 | $28.33 | 57.23 K | $250.42 M |
| 09/08/2026 | $29.63 | $28.73 (-3.04%) | $29.63 | $28.54 | 90.05 K | $250.77 M |
| 09/04/2026 | $29.01 | $29.75 (2.55%) | $30.18 | $28.42 | 65.94 K | $259.67 M |
| 09/03/2026 | $28.69 | $28.61 (-0.28%) | $28.83 | $28.28 | 41.31 K | $249.72 M |
| 09/02/2026 | $27.52 | $28.46 (3.42%) | $28.76 | $27.52 | 45.40 K | $248.41 M |
| 09/01/2026 | $27.40 | $27.50 (0.36%) | $27.68 | $27.14 | 53.82 K | $240.03 M |
| 08/31/2026 | $28.02 | $27.34 (-2.43%) | $28.70 | $27.19 | 73.52 K | $238.63 M |
| 08/28/2026 | $27.63 | $28.01 (1.38%) | $28.58 | $27.35 | 66.72 K | $244.48 M |
| 08/27/2026 | $27.39 | $27.44 (0.18%) | $27.88 | $27.02 | 57.93 K | $239.51 M |
| 08/26/2026 | $28.51 | $27.41 (-3.86%) | $28.60 | $27.21 | 112.80 K | $239.24 M |
| 08/25/2026 | $28.53 | $28.51 (-0.07%) | $28.97 | $28.41 | 24.10 K | $248.85 M |
| 08/24/2026 | $29.22 | $28.57 (-2.22%) | $29.96 | $28.33 | 42.60 K | $249.37 M |
| 08/21/2026 | $28.78 | $29.20 (1.46%) | $29.29 | $28.04 | 30.80 K | $254.87 M |
| 08/20/2026 | $28.48 | $28.59 (0.39%) | $28.77 | $28.23 | 26.20 K | $249.54 M |
| 08/19/2026 | $29.41 | $28.64 (-2.62%) | $29.41 | $28.60 | 46.35 K | $249.98 M |
| 08/18/2026 | $29.04 | $29.38 (1.17%) | $29.82 | $28.70 | 32.22 K | $256.44 M |
| 08/17/2026 | $29.48 | $28.85 (-2.14%) | $29.48 | $28.67 | 52.50 K | $251.81 M |
| 08/14/2026 | $29.16 | $29.06 (-0.34%) | $29.36 | $28.92 | 37.42 K | $253.65 M |
| 08/13/2026 | $29.49 | $29.28 (-0.71%) | $29.60 | $29.00 | 23.40 K | $255.57 M |
| 08/12/2026 | $29.22 | $29.20 (-0.07%) | $29.76 | $29.15 | 30.72 K | $254.87 M |
| 08/11/2026 | $29.34 | $29.28 (-0.2%) | $29.98 | $29.28 | 26.74 K | $255.57 M |
| 08/10/2026 | $29.24 | $29.32 (0.27%) | $29.87 | $28.93 | 42.40 K | $255.91 M |
| 08/07/2026 | $29.30 | $29.21 (-0.31%) | $29.43 | $28.91 | 24.20 K | $254.95 M |
| 08/06/2026 | $29.53 | $29.26 (-0.91%) | $29.67 | $28.95 | 25.05 K | $255.39 M |
| 08/05/2026 | $29.12 | $29.34 (0.76%) | $29.86 | $28.77 | 39.83 K | $256.09 M |
| 08/04/2026 | $29.73 | $28.90 (-2.79%) | $29.73 | $28.83 | 38.00 K | $252.25 M |
| 08/03/2026 | $30.81 | $29.94 (-2.82%) | $31.09 | $29.23 | 73.74 K | $261.33 M |
| 07/31/2026 | $27.20 | $29.46 (8.31%) | $30.05 | $27.20 | 273.11 K | $257.14 M |
| 07/30/2026 | $26.72 | $26.29 (-1.61%) | $26.94 | $26.29 | 18.79 K | $229.47 M |
| 07/29/2026 | $26.79 | $26.72 (-0.26%) | $26.95 | $26.47 | 22.30 K | $233.22 M |
| 07/28/2026 | $26.43 | $27.04 (2.31%) | $27.22 | $26.31 | 23.60 K | $236.01 M |
| 07/27/2026 | $26.61 | $26.46 (-0.56%) | $27.11 | $26.41 | 19.92 K | $230.95 M |
| 07/24/2026 | $26.23 | $26.45 (0.84%) | $26.50 | $25.21 | 37.40 K | $230.86 M |
| 07/23/2026 | $26.11 | $26.02 (-0.34%) | $26.27 | $25.55 | 28.10 K | $227.11 M |
| 07/22/2026 | $27.03 | $26.47 (-2.07%) | $27.31 | $26.13 | 56.80 K | $231.04 M |
| 07/21/2026 | $26.36 | $27.04 (2.58%) | $27.07 | $26.02 | 66.14 K | $236.01 M |
| 07/20/2026 | $26.56 | $26.52 (-0.15%) | $27.05 | $26.00 | 50.63 K | $231.48 M |
| 07/17/2026 | $27.04 | $26.72 (-1.18%) | $27.55 | $26.35 | 43.00 K | $233.22 M |
| 07/16/2026 | $26.95 | $27.38 (1.6%) | $27.64 | $26.95 | 30.40 K | $238.98 M |
| 07/15/2026 | $26.56 | $26.93 (1.39%) | $27.25 | $26.26 | 49.40 K | $235.05 M |
| 07/14/2026 | $26.17 | $26.47 (1.15%) | $27.28 | $26.00 | 24.92 K | $231.04 M |
| 07/13/2026 | $26.41 | $26.17 (-0.91%) | $26.47 | $26.05 | 15.23 K | $228.42 M |
| 07/10/2026 | $26.30 | $26.41 (0.42%) | $26.92 | $25.56 | 11.50 K | $230.52 M |
| 07/09/2026 | $26.57 | $26.26 (-1.17%) | $27.14 | $26.07 | 13.30 K | $229.21 M |
| 07/08/2026 | $27.45 | $26.51 (-3.42%) | $27.45 | $26.22 | 19.92 K | $231.39 M |
| 07/07/2026 | $28.08 | $27.17 (-3.24%) | $28.46 | $27.12 | 26.61 K | $237.15 M |
| 07/06/2026 | $27.93 | $27.92 (-0.04%) | $28.24 | $27.28 | 22.62 K | $243.70 M |
| 07/02/2026 | $28.74 | $28.10 (-2.23%) | $28.88 | $27.48 | 85.12 K | $245.27 M |
| 07/01/2026 | $27.76 | $28.59 (2.99%) | $28.72 | $27.76 | 27.61 K | $249.54 M |
| 06/30/2026 | $27.68 | $27.80 (0.43%) | $27.89 | $27.49 | 24.60 K | $242.65 M |
| 06/29/2026 | $27.06 | $27.71 (2.4%) | $27.74 | $26.71 | 31.50 K | $241.86 M |
| 06/26/2026 | $27.49 | $27.24 (-0.91%) | $28.08 | $26.78 | 178.54 K | $237.76 M |
| 06/25/2026 | $26.70 | $27.41 (2.66%) | $27.76 | $26.13 | 53.04 K | $239.24 M |
| 06/24/2026 | $26.11 | $26.31 (0.77%) | $26.39 | $26.05 | 27.14 K | $229.64 M |
| 06/23/2026 | $25.65 | $26.03 (1.48%) | $26.26 | $25.62 | 27.40 K | $227.20 M |
| 06/22/2026 | $25.62 | $25.53 (-0.35%) | $25.79 | $25.34 | 26.24 K | $222.83 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.
