5 DAY PERFORMANCE
-15.35%
1 MONTH PERFORMANCE
-7.97%
3 MONTH PERFORMANCE
-8.73%
6 MONTH PERFORMANCE
+12.12%
YEAR-TO-DATE PERFORMANCE
-3.79%
1 YEAR PERFORMANCE
-8.18%
First Internet Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.41 | $25.22 (-0.73%) | $25.63 | $24.55 | 45.83 K | $220.65 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 |
| 03/20/2026 | $19.60 | $19.66 (0.31%) | $20.07 | $19.29 | 83.10 K | $171.60 M |
| 03/19/2026 | $19.41 | $19.51 (0.52%) | $19.84 | $19.18 | 81.30 K | $170.29 M |
| 03/18/2026 | $19.34 | $19.72 (1.96%) | $19.81 | $19.23 | 62.74 K | $172.12 M |
| 03/17/2026 | $19.82 | $19.41 (-2.07%) | $20.24 | $19.30 | 94.70 K | $169.42 M |
| 03/16/2026 | $19.87 | $19.60 (-1.36%) | $20.00 | $19.52 | 39.52 K | $171.08 M |
| 03/13/2026 | $19.99 | $19.60 (-1.95%) | $20.02 | $19.31 | 45.45 K | $171.08 M |
| 03/12/2026 | $19.42 | $19.93 (2.63%) | $20.00 | $18.95 | 55.30 K | $173.96 M |
| 03/11/2026 | $19.51 | $19.66 (0.77%) | $19.89 | $19.29 | 67.03 K | $171.60 M |
| 03/10/2026 | $19.90 | $19.65 (-1.26%) | $20.30 | $19.48 | 75.73 K | $171.51 M |
| 03/09/2026 | $19.89 | $20.08 (0.96%) | $20.34 | $19.50 | 48.40 K | $175.27 M |
| 03/06/2026 | $19.66 | $20.18 (2.64%) | $20.34 | $19.23 | 59.02 K | $176.14 M |
| 03/05/2026 | $20.27 | $20.13 (-0.69%) | $20.49 | $19.78 | 41.14 K | $175.70 M |
| 03/04/2026 | $20.58 | $20.39 (-0.92%) | $20.78 | $20.29 | 39.20 K | $177.97 M |
| 03/03/2026 | $19.94 | $20.42 (2.41%) | $20.56 | $19.83 | 42.70 K | $178.23 M |
| 03/02/2026 | $20.05 | $20.41 (1.8%) | $20.81 | $19.99 | 36.84 K | $178.15 M |
| 02/27/2026 | $20.06 | $20.28 (1.1%) | $20.44 | $19.68 | 91.10 K | $177.01 M |
| 02/26/2026 | $20.72 | $20.50 (-1.06%) | $21.22 | $20.26 | 53.52 K | $178.93 M |
| 02/25/2026 | $20.20 | $20.69 (2.43%) | $20.70 | $19.95 | 27.30 K | $180.59 M |
| 02/24/2026 | $20.12 | $20.01 (-0.55%) | $20.19 | $19.70 | 44.61 K | $174.65 M |
| 02/23/2026 | $20.12 | $19.89 (-1.14%) | $20.19 | $19.60 | 67.20 K | $173.61 M |
| 02/20/2026 | $20.15 | $20.40 (1.24%) | $20.65 | $20.00 | 47.52 K | $178.06 M |
| 02/19/2026 | $20.54 | $20.27 (-1.31%) | $20.54 | $20.12 | 37.10 K | $176.92 M |
| 02/18/2026 | $20.95 | $20.78 (-0.81%) | $21.45 | $20.69 | 32.70 K | $181.37 M |
| 02/17/2026 | $21.15 | $20.86 (-1.37%) | $21.76 | $20.83 | 33.73 K | $182.07 M |
| 02/13/2026 | $20.83 | $21.10 (1.3%) | $21.31 | $20.37 | 40.81 K | $184.17 M |
| 02/12/2026 | $20.89 | $20.91 (0.1%) | $21.10 | $20.39 | 68.70 K | $182.51 M |
| 02/11/2026 | $21.35 | $20.69 (-3.09%) | $21.35 | $20.54 | 39.80 K | $180.59 M |
| 02/10/2026 | $21.64 | $21.26 (-1.76%) | $22.09 | $21.06 | 47.20 K | $185.56 M |
| 02/09/2026 | $22.03 | $21.76 (-1.23%) | $22.27 | $21.66 | 44.40 K | $189.93 M |
| 02/06/2026 | $21.74 | $22.00 (1.2%) | $22.39 | $21.30 | 62.10 K | $192.02 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.
