5 DAY PERFORMANCE
-31.84%
1 MONTH PERFORMANCE
-26.09%
3 MONTH PERFORMANCE
-21.32%
6 MONTH PERFORMANCE
-8.73%
YEAR-TO-DATE PERFORMANCE
-3.79%
1 YEAR PERFORMANCE
-7.68%
First Internet Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $29.30 | $29.27 (-0.09%) | $29.30 | $29.30 | 832 | |
| 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 |
| 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 |
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.
