First Internet Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2025	36.45	36.71	35.10	35.30	35.30	-1.92%	36,798
Dec 31, 2024	36.14	36.68	35.69	35.99	35.99	-0.33%	28,821
Dec 30, 2024	36.64	36.64	35.72	36.11	36.05	-1.26%	40,094
Dec 27, 2024	37.11	37.19	36.13	36.57	36.51	-2.27%	15,294
Dec 26, 2024	36.90	37.50	35.63	37.42	37.36	0.11%	21,525
Dec 24, 2024	37.09	37.38	36.39	37.38	37.32	1.30%	10,878
Dec 23, 2024	37.34	37.80	36.46	36.90	36.84	-1.81%	20,947
Dec 20, 2024	36.34	38.00	36.34	37.58	37.52	2.18%	51,063
Dec 19, 2024	37.98	38.82	36.75	36.78	36.72	-1.61%	27,362
Dec 18, 2024	40.70	41.10	37.01	37.38	37.32	-6.64%	43,520
Dec 17, 2024	40.55	40.95	39.82	40.04	39.97	-2.22%	26,582
Dec 16, 2024	41.37	41.37	40.30	40.95	40.88	-0.41%	44,749
Dec 13, 2024	40.88	41.70	40.32	41.12	41.05	0.61%	29,131
Dec 12, 2024	42.41	42.44	40.84	40.87	40.80	-3.27%	21,066
Dec 11, 2024	41.89	42.75	41.15	42.25	42.18	2.42%	30,806
Dec 10, 2024	40.60	42.29	40.14	41.25	41.18	0.76%	22,300
Dec 9, 2024	41.80	41.87	40.51	40.94	40.87	-1.61%	31,468
Dec 6, 2024	41.78	42.01	40.83	41.61	41.54	0.90%	12,026
Dec 5, 2024	41.84	42.06	41.07	41.24	41.17	-1.22%	15,418
Dec 4, 2024	41.24	41.89	40.74	41.75	41.68	1.75%	19,984
Dec 3, 2024	41.67	41.67	40.70	41.03	40.96	-1.65%	31,626
Dec 2, 2024	41.86	42.30	41.18	41.72	41.65	-0.50%	24,705
Nov 29, 2024	42.30	42.57	41.27	41.93	41.86	0.05%	14,851
Nov 27, 2024	41.90	42.75	41.56	41.91	41.84	0.79%	19,310
Nov 26, 2024	41.79	41.97	41.11	41.58	41.51	-1.42%	16,889
Nov 25, 2024	42.49	43.27	42.09	42.18	42.11	0.62%	30,378
Nov 22, 2024	40.85	41.92	40.85	41.92	41.85	2.87%	25,509
Nov 21, 2024	39.96	40.85	39.73	40.75	40.68	3.16%	26,522
Nov 20, 2024	39.63	40.25	39.13	39.50	39.43	-2.30%	27,022
Nov 19, 2024	39.32	40.43	39.32	40.43	40.36	0.45%	13,940
Nov 18, 2024	40.52	40.52	39.54	40.25	40.18	0.02%	38,176
Nov 15, 2024	40.81	40.81	39.27	40.24	40.17	-0.76%	35,686
Nov 14, 2024	40.69	40.69	39.56	40.55	40.48	-0.90%	29,407
Nov 13, 2024	41.99	42.89	40.57	40.92	40.85	-0.99%	23,566
Nov 12, 2024	42.19	42.52	41.10	41.33	41.26	-2.62%	35,211
Nov 11, 2024	40.52	42.53	40.52	42.44	42.37	7.31%	35,630
Nov 8, 2024	38.67	39.68	38.53	39.55	39.48	3.02%	44,278
Nov 7, 2024	40.37	40.37	38.26	38.39	38.33	-5.05%	35,203
Nov 6, 2024	37.65	40.73	37.62	40.43	40.36	16.28%	104,003
Nov 5, 2024	33.60	34.77	33.59	34.77	34.71	4.26%	23,553
Nov 4, 2024	34.60	34.60	32.99	33.35	33.29	-3.84%	29,691
Nov 1, 2024	35.49	35.49	34.62	34.68	34.62	-0.83%	16,309
Oct 31, 2024	35.63	35.63	34.92	34.97	34.91	-1.58%	33,040
Oct 30, 2024	34.77	36.00	34.77	35.53	35.47	1.49%	30,579
Oct 29, 2024	35.70	35.70	34.75	35.01	34.95	-2.67%	24,507
Oct 28, 2024	35.75	36.18	35.47	35.97	35.91	2.36%	23,307
Oct 25, 2024	35.48	35.69	34.87	35.14	35.08	0.57%	34,455
Oct 24, 2024	35.51	36.19	33.48	34.94	34.88	-4.33%	53,380
Oct 23, 2024	36.75	37.13	36.06	36.52	36.46	-0.60%	16,722
Oct 22, 2024	35.94	37.04	35.94	36.74	36.68	1.69%	30,297
Oct 21, 2024	37.60	37.60	36.06	36.13	36.07	-3.08%	24,078
Oct 18, 2024	38.29	38.29	36.88	37.28	37.22	-2.43%	30,493
Oct 17, 2024	37.60	38.22	37.22	38.21	38.15	2.14%	22,425
Oct 16, 2024	36.80	37.84	36.74	37.41	37.35	2.72%	29,887
Oct 15, 2024	35.88	37.17	35.53	36.42	36.36	2.53%	31,183
Oct 14, 2024	34.98	35.76	34.97	35.52	35.46	1.49%	15,319
Oct 11, 2024	34.03	35.22	34.03	35.00	34.94	3.70%	25,604
Oct 10, 2024	33.84	33.85	33.44	33.75	33.69	-1.43%	18,991
Oct 9, 2024	33.30	34.47	33.30	34.24	34.18	3.92%	36,465
Oct 8, 2024	33.32	33.50	32.94	32.95	32.90	-1.11%	49,367
Oct 7, 2024	33.67	33.67	32.97	33.32	33.27	-1.51%	24,164
Oct 4, 2024	31.13	34.24	31.13	33.83	33.77	10.92%	43,968
Oct 3, 2024	30.75	31.15	30.00	30.50	30.45	-2.77%	146,609
Oct 2, 2024	33.34	33.34	31.28	31.37	31.32	-5.54%	31,402
Oct 1, 2024	34.00	34.00	32.89	33.21	33.16	-3.06%	29,094
Sep 30, 2024	32.67	34.48	32.48	34.26	34.20	3.69%	163,912
Sep 27, 2024	33.84	34.59	33.03	33.04	32.93	-1.09%	35,237
Sep 26, 2024	33.93	33.93	32.57	33.41	33.29	-0.04%	40,228
Sep 25, 2024	35.33	35.33	33.19	33.42	33.31	-5.57%	37,288
Sep 24, 2024	35.08	35.80	34.91	35.39	35.27	1.70%	36,455
Sep 23, 2024	35.46	35.46	34.54	34.80	34.68	-1.64%	14,815
Sep 20, 2024	35.35	35.85	35.13	35.38	35.26	-0.95%	66,727
Sep 19, 2024	36.50	36.50	35.37	35.72	35.60	0.34%	14,563
Sep 18, 2024	35.40	36.34	34.58	35.60	35.48	0.56%	19,523
Sep 17, 2024	35.70	36.34	34.91	35.40	35.28	0.71%	20,340
Sep 16, 2024	34.46	35.68	34.46	35.15	35.03	2.57%	16,607
Sep 13, 2024	33.89	34.41	33.89	34.27	34.15	2.76%	115,895
Sep 12, 2024	33.58	33.58	33.04	33.35	33.24	0.72%	15,161
Sep 11, 2024	33.00	33.30	32.28	33.11	33.00	-1.69%	21,386
Sep 10, 2024	34.23	34.23	33.10	33.68	33.57	-1.12%	19,115
Sep 9, 2024	33.78	34.75	33.70	34.06	33.94	0.83%	20,026
Sep 6, 2024	34.92	34.92	33.61	33.78	33.67	-2.96%	16,829
Sep 5, 2024	35.09	35.34	34.41	34.81	34.69	0.09%	20,452
Sep 4, 2024	35.12	35.16	34.17	34.78	34.66	-1.47%	26,835
Sep 3, 2024	35.95	36.04	35.18	35.30	35.18	-2.73%	18,031
Aug 30, 2024	36.20	36.30	35.69	36.29	36.17	1.31%	15,693
Aug 29, 2024	36.67	36.73	35.82	35.82	35.70	-1.02%	25,395
Aug 28, 2024	34.90	36.26	34.80	36.19	36.07	3.28%	37,042
Aug 27, 2024	35.33	35.82	34.87	35.04	34.92	-1.63%	27,621
Aug 26, 2024	36.53	36.53	35.14	35.62	35.50	-1.60%	36,587
Aug 23, 2024	33.98	36.50	33.95	36.20	36.08	7.32%	28,974
Aug 22, 2024	33.80	34.10	33.67	33.73	33.62	0.03%	17,141
Aug 21, 2024	33.50	33.79	33.12	33.72	33.61	0.93%	18,590
Aug 20, 2024	34.44	34.44	33.21	33.41	33.30	-2.76%	25,072
Aug 19, 2024	34.63	34.63	33.91	34.36	34.24	-0.49%	18,100
Aug 16, 2024	33.36	34.62	33.31	34.53	34.41	3.54%	58,360
Aug 15, 2024	33.83	34.36	33.33	33.35	33.24	1.31%	26,534
Aug 14, 2024	33.33	33.96	32.36	32.92	32.81	-0.12%	24,190
Aug 13, 2024	32.41	33.16	31.99	32.96	32.85	3.10%	45,284
Aug 12, 2024	32.75	32.91	31.87	31.97	31.86	-1.36%	22,596