First Internet Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	40.85	41.92	40.85	41.92	41.92	2.87%	25,509
Nov 21, 2024	39.96	40.85	39.73	40.75	40.75	3.16%	26,522
Nov 20, 2024	39.63	40.25	39.13	39.50	39.50	-2.30%	27,022
Nov 19, 2024	39.32	40.43	39.32	40.43	40.43	0.45%	13,940
Nov 18, 2024	40.52	40.52	39.54	40.25	40.25	0.02%	38,176
Nov 15, 2024	40.81	40.81	39.27	40.24	40.24	-0.76%	35,686
Nov 14, 2024	40.69	40.69	39.56	40.55	40.55	-0.90%	29,407
Nov 13, 2024	41.99	42.89	40.57	40.92	40.92	-0.99%	23,566
Nov 12, 2024	42.19	42.52	41.10	41.33	41.33	-2.62%	35,211
Nov 11, 2024	40.52	42.53	40.52	42.44	42.44	7.31%	35,630
Nov 8, 2024	38.67	39.68	38.53	39.55	39.55	3.02%	44,278
Nov 7, 2024	40.37	40.37	38.26	38.39	38.39	-5.05%	35,203
Nov 6, 2024	37.65	40.73	37.62	40.43	40.43	16.28%	104,003
Nov 5, 2024	33.60	34.77	33.59	34.77	34.77	4.26%	23,553
Nov 4, 2024	34.60	34.60	32.99	33.35	33.35	-3.84%	29,691
Nov 1, 2024	35.49	35.49	34.62	34.68	34.68	-0.83%	16,309
Oct 31, 2024	35.63	35.63	34.92	34.97	34.97	-1.58%	33,040
Oct 30, 2024	34.77	36.00	34.77	35.53	35.53	1.49%	30,579
Oct 29, 2024	35.70	35.70	34.75	35.01	35.01	-2.67%	24,507
Oct 28, 2024	35.75	36.18	35.47	35.97	35.97	2.36%	23,307
Oct 25, 2024	35.48	35.69	34.87	35.14	35.14	0.57%	34,455
Oct 24, 2024	35.51	36.19	33.48	34.94	34.94	-4.33%	53,380
Oct 23, 2024	36.75	37.13	36.06	36.52	36.52	-0.60%	16,722
Oct 22, 2024	35.94	37.04	35.94	36.74	36.74	1.69%	30,297
Oct 21, 2024	37.60	37.60	36.06	36.13	36.13	-3.08%	24,078
Oct 18, 2024	38.29	38.29	36.88	37.28	37.28	-2.43%	30,493
Oct 17, 2024	37.60	38.22	37.22	38.21	38.21	2.14%	22,425
Oct 16, 2024	36.80	37.84	36.74	37.41	37.41	2.72%	29,887
Oct 15, 2024	35.88	37.17	35.53	36.42	36.42	2.53%	31,183
Oct 14, 2024	34.98	35.76	34.97	35.52	35.52	1.49%	15,319
Oct 11, 2024	34.03	35.22	34.03	35.00	35.00	3.70%	25,604
Oct 10, 2024	33.84	33.85	33.44	33.75	33.75	-1.43%	18,991
Oct 9, 2024	33.30	34.47	33.30	34.24	34.24	3.92%	36,465
Oct 8, 2024	33.32	33.50	32.94	32.95	32.95	-1.11%	49,367
Oct 7, 2024	33.67	33.67	32.97	33.32	33.32	-1.51%	24,164
Oct 4, 2024	31.13	34.24	31.13	33.83	33.83	10.92%	43,968
Oct 3, 2024	30.75	31.15	30.00	30.50	30.50	-2.77%	146,609
Oct 2, 2024	33.34	33.34	31.28	31.37	31.37	-5.54%	31,402
Oct 1, 2024	34.00	34.00	32.89	33.21	33.21	-3.06%	29,094
Sep 30, 2024	32.67	34.48	32.48	34.26	34.26	3.69%	163,912
Sep 27, 2024	33.84	34.59	33.03	33.04	32.98	-1.09%	35,237
Sep 26, 2024	33.93	33.93	32.57	33.41	33.35	-0.04%	40,228
Sep 25, 2024	35.33	35.33	33.19	33.42	33.36	-5.57%	37,288
Sep 24, 2024	35.08	35.80	34.91	35.39	35.33	1.70%	36,455
Sep 23, 2024	35.46	35.46	34.54	34.80	34.74	-1.64%	14,815
Sep 20, 2024	35.35	35.85	35.13	35.38	35.32	-0.95%	66,727
Sep 19, 2024	36.50	36.50	35.37	35.72	35.66	0.34%	14,563
Sep 18, 2024	35.40	36.34	34.58	35.60	35.54	0.56%	19,523
Sep 17, 2024	35.70	36.34	34.91	35.40	35.34	0.71%	20,340
Sep 16, 2024	34.46	35.68	34.46	35.15	35.09	2.57%	16,607
Sep 13, 2024	33.89	34.41	33.89	34.27	34.21	2.76%	115,895
Sep 12, 2024	33.58	33.58	33.04	33.35	33.29	0.72%	15,161
Sep 11, 2024	33.00	33.30	32.28	33.11	33.05	-1.69%	21,386
Sep 10, 2024	34.23	34.23	33.10	33.68	33.62	-1.12%	19,115
Sep 9, 2024	33.78	34.75	33.70	34.06	34.00	0.83%	20,026
Sep 6, 2024	34.92	34.92	33.61	33.78	33.72	-2.96%	16,829
Sep 5, 2024	35.09	35.34	34.41	34.81	34.75	0.09%	20,452
Sep 4, 2024	35.12	35.16	34.17	34.78	34.72	-1.47%	26,835
Sep 3, 2024	35.95	36.04	35.18	35.30	35.24	-2.73%	18,031
Aug 30, 2024	36.20	36.30	35.69	36.29	36.23	1.31%	15,693
Aug 29, 2024	36.67	36.73	35.82	35.82	35.76	-1.02%	25,395
Aug 28, 2024	34.90	36.26	34.80	36.19	36.13	3.28%	37,042
Aug 27, 2024	35.33	35.82	34.87	35.04	34.98	-1.63%	27,621
Aug 26, 2024	36.53	36.53	35.14	35.62	35.56	-1.60%	36,587
Aug 23, 2024	33.98	36.50	33.95	36.20	36.14	7.32%	28,974
Aug 22, 2024	33.80	34.10	33.67	33.73	33.67	0.03%	17,141
Aug 21, 2024	33.50	33.79	33.12	33.72	33.66	0.93%	18,590
Aug 20, 2024	34.44	34.44	33.21	33.41	33.35	-2.76%	25,072
Aug 19, 2024	34.63	34.63	33.91	34.36	34.30	-0.49%	18,100
Aug 16, 2024	33.36	34.62	33.31	34.53	34.47	3.54%	58,360
Aug 15, 2024	33.83	34.36	33.33	33.35	33.29	1.31%	26,534
Aug 14, 2024	33.33	33.96	32.36	32.92	32.86	-0.12%	24,190
Aug 13, 2024	32.41	33.16	31.99	32.96	32.90	3.10%	45,284
Aug 12, 2024	32.75	32.91	31.87	31.97	31.91	-1.36%	22,596
Aug 9, 2024	32.82	33.18	32.21	32.41	32.35	-0.89%	21,925
Aug 8, 2024	32.49	32.85	32.10	32.70	32.64	2.12%	29,204
Aug 7, 2024	33.07	33.45	31.79	32.02	31.96	-1.48%	26,972
Aug 6, 2024	32.31	32.68	31.73	32.50	32.44	1.18%	38,691
Aug 5, 2024	32.19	32.85	31.31	32.12	32.06	-4.91%	46,599
Aug 2, 2024	35.04	35.27	33.39	33.78	33.72	-7.17%	77,370
Aug 1, 2024	37.07	37.53	35.47	36.39	36.33	-1.81%	51,775
Jul 31, 2024	38.25	38.45	36.43	37.06	37.00	-2.65%	54,698
Jul 30, 2024	37.93	38.77	37.30	38.07	38.00	1.06%	57,294
Jul 29, 2024	39.32	39.46	37.38	37.67	37.60	-3.66%	40,266
Jul 26, 2024	36.79	39.46	36.69	39.10	39.03	8.88%	92,500
Jul 25, 2024	35.55	36.81	35.37	35.91	35.85	-0.50%	42,844
Jul 24, 2024	36.98	37.56	36.01	36.09	36.03	-2.49%	47,181
Jul 23, 2024	35.66	37.69	35.20	37.01	36.95	3.32%	70,367
Jul 22, 2024	35.73	36.13	34.89	35.82	35.76	0.25%	63,753
Jul 19, 2024	34.73	36.48	34.73	35.73	35.67	2.94%	58,304
Jul 18, 2024	35.29	35.96	34.36	34.71	34.65	-1.95%	45,767
Jul 17, 2024	34.65	35.83	34.65	35.40	35.34	1.61%	67,049
Jul 16, 2024	33.37	34.84	32.95	34.84	34.78	5.93%	37,947
Jul 15, 2024	31.69	32.90	31.69	32.89	32.83	5.38%	44,874
Jul 12, 2024	30.98	31.30	30.42	31.21	31.16	2.56%	43,562
Jul 11, 2024	29.52	30.74	29.46	30.43	30.38	5.40%	40,726
Jul 10, 2024	28.24	28.94	28.04	28.87	28.82	2.45%	19,191
Jul 9, 2024	28.68	29.00	27.90	28.18	28.13	-1.12%	43,530
Jul 8, 2024	27.08	28.52	27.08	28.50	28.45	4.47%	75,718
Jul 5, 2024	27.82	28.00	27.04	27.28	27.23	-2.50%	122,857