5 DAY PERFORMANCE
+1.21%
1 MONTH PERFORMANCE
-1.38%
3 MONTH PERFORMANCE
-0.79%
6 MONTH PERFORMANCE
-0.32%
YEAR-TO-DATE PERFORMANCE
+0.24%
1 YEAR PERFORMANCE
+7.31%
First Internet Bancorp - Fixed- Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $24.75 | $24.74 (-0.04%) | $24.75 | $24.62 | 4,543 | $229.59 M |
| 03/12/2025 | $24.62 | $24.70 (0.32%) | $24.79 | $24.62 | 1,520 | $230.90 M |
| 03/11/2025 | $24.72 | $24.79 (0.28%) | $24.88 | $24.63 | 12,000 | $228.81 M |
| 03/10/2025 | $24.80 | $24.72 (-0.32%) | $24.80 | $24.72 | 3,323 | $230.98 M |
| 03/07/2025 | $24.83 | $24.80 (-0.12%) | $24.84 | $24.76 | 5,099 | $245.77 M |
| 03/06/2025 | $24.86 | $24.83 (-0.12%) | $24.89 | $24.83 | 1,705 | $248.11 M |
| 03/05/2025 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 600 | $248.98 M |
| 03/04/2025 | $24.85 | $24.80 (-0.2%) | $24.85 | $24.80 | 1,219 | $253.16 M |
| 03/03/2025 | $24.88 | $24.80 (-0.32%) | $24.88 | $24.76 | 2,206 | $260.99 M |
| 02/28/2025 | $24.85 | $24.88 (0.12%) | $24.90 | $24.85 | 524 | $258.03 M |
| 02/27/2025 | $25.01 | $24.75 (-1.04%) | $25.01 | $24.52 | 12,432 | $255.68 M |
| 02/26/2025 | $25.00 | $24.99 (-0.04%) | $25.04 | $24.99 | 4,166 | $263.25 M |
| 02/25/2025 | $24.94 | $25.00 (0.24%) | $25.01 | $24.94 | 2,348 | $265.68 M |
| 02/24/2025 | $25.04 | $25.04 (0%) | $25.04 | $25.04 | 429 | $260.73 M |
| 02/21/2025 | $25.05 | $25.00 (-0.2%) | $25.05 | $25.00 | 2,300 | $264.29 M |
| 02/20/2025 | $25.08 | $25.05 (-0.12%) | $25.08 | $24.99 | 2,307 | $272.47 M |
| 02/19/2025 | $25.05 | $25.04 (-0.04%) | $25.05 | $25.04 | 694 | $275.16 M |
| 02/18/2025 | $25.15 | $25.00 (-0.6%) | $25.15 | $25.00 | 4,409 | $283.42 M |
| 02/14/2025 | $25.22 | $25.15 (-0.28%) | $25.25 | $25.10 | 6,531 | $285.68 M |
| 02/13/2025 | $25.45 | $25.45 (0%) | $25.45 | $25.44 | 1,342 | $288.90 M |
| 02/12/2025 | $25.45 | $25.45 (0%) | $25.45 | $25.31 | 6,712 | $279.25 M |
| 02/11/2025 | $25.36 | $25.45 (0.35%) | $25.45 | $25.36 | 1,206 | $287.51 M |
| 02/10/2025 | $25.49 | $25.45 (-0.16%) | $25.49 | $25.45 | 628 | $284.81 M |
| 02/07/2025 | $25.49 | $25.49 (0%) | $25.49 | $25.49 | 1,000 | $287.95 M |
| 02/06/2025 | $25.40 | $25.38 (-0.08%) | $25.44 | $25.38 | 1,300 | $296.03 M |
| 02/05/2025 | $25.34 | $25.34 (0%) | $25.34 | $25.34 | 0 | $290.90 M |
| 02/04/2025 | $25.34 | $25.34 (0%) | $25.34 | $25.34 | 0 | $288.73 M |
| 02/03/2025 | $25.34 | $25.34 (0%) | $25.34 | $25.34 | 0 | $282.21 M |
| 01/31/2025 | $25.35 | $25.34 (-0.04%) | $25.40 | $25.25 | 2,526 | $283.25 M |
| 01/30/2025 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 310 | $285.77 M |
| 01/29/2025 | $25.26 | $25.22 (-0.16%) | $25.26 | $25.22 | 1,400 | $290.64 M |
| 01/28/2025 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 202 | $291.60 M |
| 01/27/2025 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 500 | $293.69 M |
| 01/24/2025 | $25.30 | $25.15 (-0.59%) | $25.30 | $25.14 | 1,435 | $292.03 M |
| 01/23/2025 | $25.25 | $25.21 (-0.16%) | $25.25 | $25.09 | 1,718 | $289.51 M |
| 01/22/2025 | $25.34 | $25.25 (-0.36%) | $25.40 | $25.25 | 1,900 | $306.73 M |
| 01/21/2025 | $25.07 | $25.27 (0.8%) | $25.28 | $25.07 | 1,506 | $312.21 M |
| 01/17/2025 | $25.37 | $25.28 (-0.35%) | $25.40 | $25.18 | 2,000 | $308.56 M |
| 01/16/2025 | $25.23 | $25.39 (0.63%) | $25.40 | $25.09 | 6,207 | $305.16 M |
| 01/15/2025 | $25.21 | $25.23 (0.08%) | $25.25 | $25.15 | 5,700 | $303.86 M |
| 01/14/2025 | $25.19 | $25.25 (0.24%) | $25.25 | $25.19 | 1,200 | $292.99 M |
| 01/13/2025 | $25.09 | $25.12 (0.12%) | $25.12 | $25.08 | 607 | $285.25 M |
| 01/10/2025 | $25.25 | $25.08 (-0.67%) | $25.25 | $25.08 | 3,848 | $280.21 M |
| 01/08/2025 | $25.28 | $25.15 (-0.51%) | $25.28 | $25.15 | 1,500 | $292.38 M |
| 01/07/2025 | $25.22 | $25.12 (-0.4%) | $25.25 | $25.12 | 1,442 | $293.69 M |
| 01/06/2025 | $25.18 | $25.10 (-0.32%) | $25.22 | $25.10 | 2,100 | $301.95 M |
| 01/03/2025 | $25.17 | $25.25 (0.32%) | $25.25 | $25.17 | 2,106 | $306.56 M |
| 01/02/2025 | $25.07 | $25.00 (-0.28%) | $25.10 | $25.00 | 9,534 | $306.99 M |
| 12/31/2024 | $25.10 | $25.04 (-0.24%) | $25.15 | $25.00 | 7,400 | $312.99 M |
| 12/30/2024 | $25.10 | $25.12 (0.08%) | $25.29 | $25.10 | 1,330 | $314.04 M |
| 12/27/2024 | $25.29 | $25.29 (0%) | $25.29 | $25.29 | 227 | $318.04 M |
| 12/26/2024 | $25.10 | $25.21 (0.44%) | $25.21 | $25.10 | 500 | $325.43 M |
| 12/24/2024 | $25.10 | $25.10 (0%) | $25.10 | $25.10 | 310 | $325.08 M |
| 12/23/2024 | $25.16 | $25.10 (-0.24%) | $25.24 | $25.06 | 2,600 | $320.91 M |
| 12/20/2024 | $25.24 | $25.40 (0.63%) | $25.40 | $25.05 | 2,142 | $326.82 M |
| 12/19/2024 | $25.25 | $25.08 (-0.67%) | $25.25 | $25.00 | 800 | $319.86 M |
| 12/18/2024 | $25.39 | $25.00 (-1.54%) | $25.40 | $25.00 | 18,800 | $325.08 M |
| 12/17/2024 | $25.29 | $25.30 (0.04%) | $25.39 | $25.29 | 2,702 | $348.21 M |
| 12/16/2024 | $25.35 | $25.32 (-0.12%) | $25.40 | $25.20 | 3,600 | $356.13 M |
| 12/13/2024 | $25.31 | $25.30 (-0.04%) | $25.37 | $25.20 | 4,300 | $357.61 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.
