First Internet Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	21.83	23.00	21.12	22.90	-	5.09%	50,645
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
Dec 30, 2025	20.47	20.57	19.99	20.27	20.21	-0.98%	120,123
Dec 29, 2025	20.81	20.81	20.06	20.47	20.41	-	47,354
Dec 26, 2025	20.60	20.69	19.95	20.47	20.41	-0.63%	72,761
Dec 24, 2025	20.88	20.93	20.38	20.60	20.54	-0.87%	66,715
Dec 23, 2025	21.00	21.63	20.52	20.78	20.72	-1.28%	50,578
Dec 22, 2025	21.60	22.16	21.00	21.05	20.99	-2.32%	59,878
Dec 19, 2025	22.52	22.73	21.44	21.55	21.49	-4.77%	55,710
Dec 18, 2025	22.88	23.13	22.43	22.63	22.56	-0.26%	49,301
Dec 17, 2025	22.28	23.07	22.09	22.69	22.62	1.48%	45,045
Dec 16, 2025	22.05	22.77	21.88	22.36	22.29	1.91%	56,900
Dec 15, 2025	21.76	22.01	21.61	21.94	21.88	1.15%	36,646
Dec 12, 2025	21.71	21.99	21.26	21.69	21.63	-0.14%	51,097
Dec 11, 2025	21.25	22.07	21.20	21.72	21.66	1.92%	46,189
Dec 10, 2025	20.31	21.61	20.30	21.31	21.25	5.39%	105,914
Dec 9, 2025	19.87	20.48	19.87	20.22	20.16	2.28%	36,862
Dec 8, 2025	19.90	20.25	19.69	19.77	19.71	0.23%	54,464
Dec 5, 2025	20.20	20.28	19.56	19.73	19.67	-2.06%	55,605
Dec 4, 2025	20.15	20.50	20.04	20.14	20.08	-0.84%	28,916
Dec 3, 2025	19.65	20.46	19.58	20.31	20.25	3.83%	65,556
Dec 2, 2025	19.70	19.81	19.05	19.56	19.50	-0.71%	125,196
Dec 1, 2025	18.83	20.00	18.56	19.70	19.64	3.41%	88,605
Nov 28, 2025	18.51	19.17	18.51	19.05	18.99	0.21%	36,855
Nov 26, 2025	18.97	19.19	18.68	19.01	18.95	-0.31%	97,827
Nov 25, 2025	19.00	19.48	18.43	19.07	19.01	0.18%	218,602
Nov 24, 2025	19.07	19.64	18.96	19.04	18.98	-1.37%	168,936
Nov 21, 2025	18.72	19.38	18.38	19.30	19.24	3.32%	100,758
Nov 20, 2025	17.77	19.29	17.77	18.68	18.62	6.86%	112,914
Nov 19, 2025	17.50	17.92	17.37	17.48	17.43	-2.24%	95,172