First Internet Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	29.92	30.74	29.91	30.01	30.01	1.15%	35,846
Feb 28, 2025	29.41	30.11	29.41	29.67	29.67	0.92%	49,112
Feb 27, 2025	30.11	30.49	29.29	29.40	29.40	-2.87%	31,274
Feb 26, 2025	30.53	31.04	29.98	30.27	30.27	-0.92%	24,560
Feb 25, 2025	30.25	30.83	29.85	30.55	30.55	1.90%	25,255
Feb 24, 2025	30.82	30.87	29.98	29.98	29.98	-1.35%	22,661
Feb 21, 2025	31.75	31.98	30.39	30.39	30.39	-3.00%	26,499
Feb 20, 2025	31.50	31.80	30.83	31.33	31.33	-0.98%	45,200
Feb 19, 2025	32.14	32.56	31.36	31.64	31.64	-2.92%	54,765
Feb 18, 2025	32.74	33.02	31.08	32.59	32.59	-0.79%	14,548
Feb 14, 2025	33.28	33.50	32.68	32.85	32.85	-1.11%	12,874
Feb 13, 2025	32.48	33.72	32.39	33.22	33.22	3.46%	64,882
Feb 12, 2025	32.48	33.01	31.73	32.11	32.11	-2.87%	73,205
Feb 11, 2025	32.50	33.47	32.50	33.06	33.06	0.95%	24,508
Feb 10, 2025	33.26	33.26	32.50	32.75	32.75	-1.09%	15,739
Feb 7, 2025	33.86	33.86	32.83	33.11	33.11	-2.73%	17,358
Feb 6, 2025	33.29	34.21	33.29	34.04	34.04	1.76%	20,070
Feb 5, 2025	32.90	33.45	32.50	33.45	33.45	0.75%	24,445
Feb 4, 2025	32.21	34.15	32.21	33.20	33.20	2.31%	22,926
Feb 3, 2025	31.90	32.88	31.70	32.45	32.45	-0.37%	35,698
Jan 31, 2025	32.73	33.38	32.21	32.57	32.57	-0.88%	24,151
Jan 30, 2025	33.64	34.21	32.26	32.86	32.86	-1.68%	25,859
Jan 29, 2025	33.29	33.81	32.90	33.42	33.42	-0.33%	26,165
Jan 28, 2025	33.51	34.30	33.14	33.53	33.53	-0.71%	28,875
Jan 27, 2025	33.34	34.01	33.05	33.77	33.77	0.57%	57,320
Jan 24, 2025	33.00	33.66	31.55	33.58	33.58	0.87%	51,501
Jan 23, 2025	34.72	34.72	30.08	33.29	33.29	-5.61%	128,122
Jan 22, 2025	35.63	35.69	34.81	35.27	35.27	-1.75%	22,220
Jan 21, 2025	35.91	36.72	35.67	35.90	35.90	1.18%	32,528
Jan 17, 2025	35.52	35.67	34.55	35.48	35.48	1.11%	32,854
Jan 16, 2025	34.94	35.20	34.00	35.09	35.09	0.43%	40,063
Jan 15, 2025	35.18	35.54	34.18	34.94	34.94	3.71%	26,292
Jan 14, 2025	33.23	34.01	33.10	33.69	33.69	2.71%	27,830
Jan 13, 2025	31.96	32.82	31.96	32.80	32.80	1.80%	25,271
Jan 10, 2025	33.28	33.61	31.77	32.22	32.22	-4.16%	31,138
Jan 8, 2025	33.63	34.16	32.50	33.62	33.62	-0.44%	47,475
Jan 7, 2025	34.73	34.73	33.20	33.77	33.77	-2.74%	58,211
Jan 6, 2025	35.29	35.61	34.53	34.72	34.72	-1.50%	30,258
Jan 3, 2025	35.20	36.04	34.70	35.25	35.25	-0.14%	30,590
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