First Internet Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	19.99	20.02	19.31	19.60	19.60	-1.66%	45,448
Mar 12, 2026	19.42	20.00	18.95	19.93	19.93	1.37%	55,302
Mar 11, 2026	19.51	19.89	19.29	19.66	19.66	0.05%	67,025
Mar 10, 2026	19.90	20.30	19.48	19.65	19.65	-2.14%	75,730
Mar 9, 2026	19.89	20.34	19.50	20.08	20.08	-0.50%	48,374
Mar 6, 2026	19.66	20.34	19.23	20.18	20.18	0.25%	59,023
Mar 5, 2026	20.27	20.49	19.78	20.13	20.13	-1.28%	41,142
Mar 4, 2026	20.58	20.78	20.29	20.39	20.39	-0.15%	39,169
Mar 3, 2026	19.94	20.56	19.83	20.42	20.42	0.05%	42,689
Mar 2, 2026	20.05	20.81	19.99	20.41	20.41	0.64%	36,835
Feb 27, 2026	20.06	20.44	19.68	20.28	20.28	-1.07%	91,051
Feb 26, 2026	20.72	21.22	20.26	20.50	20.50	-0.92%	53,519
Feb 25, 2026	20.20	20.70	19.96	20.69	20.69	3.40%	27,287
Feb 24, 2026	20.12	20.19	19.70	20.01	20.01	0.60%	44,605
Feb 23, 2026	20.12	20.19	19.60	19.89	19.89	-2.50%	67,172
Feb 20, 2026	20.15	20.65	20.00	20.40	20.40	0.64%	47,521
Feb 19, 2026	20.54	20.54	20.12	20.27	20.27	-2.45%	37,054
Feb 18, 2026	20.95	21.45	20.69	20.78	20.78	-0.38%	32,671
Feb 17, 2026	21.15	21.76	20.83	20.86	20.86	-1.11%	33,732
Feb 13, 2026	20.83	21.31	20.37	21.10	21.10	0.88%	40,809
Feb 12, 2026	20.89	21.10	20.39	20.91	20.91	1.06%	68,681
Feb 11, 2026	21.35	21.35	20.54	20.69	20.69	-2.68%	39,780
Feb 10, 2026	21.64	22.09	21.06	21.26	21.26	-2.30%	47,183
Feb 9, 2026	22.03	22.27	21.66	21.76	21.76	-1.09%	44,364
Feb 6, 2026	21.74	22.39	21.30	22.00	22.00	3.00%	62,068
Feb 5, 2026	21.63	22.20	21.21	21.36	21.36	-1.88%	61,929
Feb 4, 2026	22.46	22.80	21.65	21.77	21.77	-1.98%	66,968
Feb 3, 2026	22.83	23.03	21.58	22.21	22.21	-3.43%	97,455
Feb 2, 2026	21.83	23.39	21.12	23.00	23.00	5.55%	110,718
Jan 30, 2026	22.75	23.00	20.60	21.79	21.79	-2.02%	95,588
Jan 29, 2026	21.42	22.43	21.42	22.24	22.24	4.81%	64,703
Jan 28, 2026	22.29	22.44	21.20	21.22	21.22	-4.84%	53,604
Jan 27, 2026	22.70	23.04	22.16	22.30	22.30	-1.63%	49,352
Jan 26, 2026	22.58	23.02	21.79	22.67	22.67	0.35%	60,381
Jan 23, 2026	24.11	24.36	22.14	22.59	22.59	-6.48%	56,306
Jan 22, 2026	23.34	24.73	23.11	24.16	24.16	4.07%	85,932
Jan 21, 2026	21.35	23.26	21.32	23.21	23.21	8.97%	49,708
Jan 20, 2026	21.37	21.69	21.19	21.30	21.30	-1.89%	32,795
Jan 16, 2026	22.12	22.39	21.65	21.71	21.71	-2.47%	29,148
Jan 15, 2026	21.19	22.37	21.06	22.26	22.26	4.21%	61,853
Jan 14, 2026	21.08	21.40	20.75	21.36	21.36	1.71%	49,427
Jan 13, 2026	21.00	21.24	20.91	21.00	21.00	-	20,139
Jan 12, 2026	21.52	21.91	20.97	21.00	21.00	-2.87%	22,435
Jan 9, 2026	21.75	22.01	21.35	21.62	21.62	0.14%	49,349
Jan 8, 2026	20.56	21.70	20.25	21.59	21.59	4.25%	66,674
Jan 7, 2026	20.74	20.92	20.18	20.71	20.71	-0.29%	48,598
Jan 6, 2026	20.81	21.18	20.50	20.77	20.77	-1.61%	32,857
Jan 5, 2026	20.44	21.78	20.44	21.11	21.11	3.33%	55,097
Jan 2, 2026	20.87	20.87	20.15	20.43	20.43	-2.11%	74,644
Dec 31, 2025	20.22	20.97	20.16	20.87	20.87	2.96%	74,146