First Internet Bancorp (INBK)
NASDAQ: INBK · Real-Time Price · USD
19.79
-2.12 (-9.68%)
Oct 23, 2025, 4:00 PM EDT - Market closed

First Internet Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202521.0021.0018.4819.7919.79-9.68%284,456
Oct 22, 202521.7622.2521.5121.9121.911.15%65,408
Oct 21, 202521.3821.7521.2421.6621.661.31%47,158
Oct 20, 202520.9621.4020.7921.3821.382.59%78,397
Oct 17, 202521.0821.5020.6320.8420.84-0.14%81,531
Oct 16, 202522.0222.5020.5820.8720.87-5.86%60,132
Oct 15, 202522.8923.0121.9222.1722.17-2.08%31,222
Oct 14, 202521.2022.7521.2022.6422.645.79%53,159
Oct 13, 202521.2921.5320.8221.4021.401.52%42,804
Oct 10, 202521.9022.0120.9521.0821.08-4.23%39,734
Oct 9, 202522.0022.4921.7722.0122.01-0.54%29,023
Oct 8, 202522.2422.3522.0422.1322.130.14%25,694
Oct 7, 202522.5222.7122.0222.1022.10-0.94%27,171
Oct 6, 202522.5122.7622.2322.3122.31-0.40%38,491
Oct 3, 202522.2522.6021.9522.4022.402.71%28,957
Oct 2, 202522.0322.0321.2821.8121.81-0.91%41,403
Oct 1, 202522.2822.3021.9522.0122.01-1.87%35,057
Sep 30, 202523.1223.5522.3722.4322.43-3.57%36,811
Sep 29, 202523.7723.8923.1323.2623.20-1.65%25,891
Sep 26, 202524.0124.0323.5123.6523.59-0.84%33,520
Sep 25, 202524.2524.4023.7823.8523.79-1.69%26,934
Sep 24, 202524.1824.2623.7824.2624.201.29%31,291
Sep 23, 202524.0324.4523.9023.9523.89-0.04%46,571
Sep 22, 202524.3424.6223.8923.9623.90-0.75%53,507
Sep 19, 202525.2525.2524.0224.1424.08-4.40%67,254
Sep 18, 202524.3025.2724.3025.2525.184.77%33,962
Sep 17, 202524.2525.0224.0724.1024.041.01%34,170
Sep 16, 202524.1024.4723.5223.8623.80-1.24%28,438
Sep 15, 202524.4224.6723.9924.1624.10-0.90%30,381
Sep 12, 202523.6824.5023.3224.3824.321.88%44,279
Sep 11, 202524.2024.4523.8423.9323.87-0.29%39,928
Sep 10, 202524.1324.5623.8124.0023.94-0.54%50,270
Sep 9, 202524.4424.7523.8624.1324.07-2.03%30,056
Sep 8, 202524.4824.7524.0524.6324.560.82%26,139
Sep 5, 202524.9525.0924.3024.4324.37-1.93%15,785
Sep 4, 202524.6824.9123.8524.9124.841.22%14,785
Sep 3, 202524.4724.8524.4124.6124.54-0.61%23,598
Sep 2, 202524.6124.9724.4824.7624.69-1.41%18,634
Aug 29, 202525.3825.8825.0625.1225.05-0.69%20,828
Aug 28, 202525.2225.4625.0025.2925.22-0.16%30,243
Aug 27, 202525.1325.8724.7725.3325.260.44%25,313
Aug 26, 202524.8925.5024.8925.2225.150.96%29,944
Aug 25, 202524.9625.3424.9324.9824.91-1.30%37,318
Aug 22, 202523.6525.4923.6525.3125.247.98%82,388
Aug 21, 202523.3423.6523.0423.4423.38-0.85%14,537
Aug 20, 202523.3623.7623.1923.6423.580.87%66,153
Aug 19, 202523.5023.5523.1323.4423.371.36%49,136
Aug 18, 202522.9223.1722.9223.1223.061.05%23,726
Aug 15, 202523.5023.5522.7622.8822.82-2.18%82,952
Aug 14, 202524.1224.2823.3323.3923.33-4.73%49,746