First Internet Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	26.46	26.46	25.90	25.99	25.99	-1.78%	20,059
Oct 8, 2026	26.13	26.66	26.07	26.46	26.46	-0.04%	25,641
Oct 7, 2026	26.21	26.87	26.21	26.47	26.47	-0.97%	28,494
Oct 6, 2026	26.96	27.03	26.73	26.73	26.73	-0.37%	18,109
Oct 5, 2026	27.83	27.83	26.72	26.83	26.83	-2.86%	28,662
Oct 2, 2026	27.40	28.13	27.32	27.62	27.62	1.88%	50,513
Oct 1, 2026	26.30	27.40	26.02	27.11	27.11	3.12%	32,707
Sep 30, 2026	26.07	26.50	25.96	26.35	26.29	0.92%	60,173
Sep 29, 2026	26.52	26.52	25.70	26.11	26.05	-0.19%	48,064
Sep 28, 2026	26.39	26.69	26.00	26.16	26.10	-0.87%	47,383
Sep 25, 2026	26.05	26.79	26.05	26.39	26.33	1.34%	33,827
Sep 24, 2026	24.46	26.27	24.46	26.04	25.98	-0.12%	50,754
Sep 23, 2026	27.45	27.45	25.93	26.07	26.01	-5.30%	42,635
Sep 22, 2026	27.83	27.88	27.23	27.53	27.47	-0.29%	29,181
Sep 21, 2026	27.77	27.90	27.51	27.61	27.55	-0.58%	24,455
Sep 18, 2026	27.64	28.06	27.04	27.77	27.71	0.47%	109,890
Sep 17, 2026	27.82	27.90	27.38	27.64	27.58	0.36%	29,901
Sep 16, 2026	28.48	28.53	27.12	27.54	27.48	-3.44%	46,423
Sep 15, 2026	28.68	29.06	28.25	28.52	28.46	-0.56%	36,978
Sep 14, 2026	28.00	29.01	27.82	28.68	28.61	2.43%	111,798
Sep 11, 2026	29.00	29.21	27.97	28.00	27.94	-3.71%	63,513
Sep 10, 2026	28.51	29.14	28.31	29.08	29.01	1.36%	30,860
Sep 9, 2026	28.72	28.93	28.33	28.69	28.62	-0.14%	57,227
Sep 8, 2026	29.63	29.63	28.54	28.73	28.66	-3.43%	90,050
Sep 4, 2026	29.01	30.18	28.42	29.75	29.68	3.98%	65,938
Sep 3, 2026	28.69	28.83	28.28	28.61	28.54	0.53%	41,311
Sep 2, 2026	27.52	28.76	27.52	28.46	28.40	3.49%	45,357
Sep 1, 2026	27.40	27.68	27.14	27.50	27.44	0.59%	53,819
Aug 31, 2026	28.02	28.70	27.19	27.34	27.28	-2.39%	73,519
Aug 28, 2026	27.63	28.58	27.35	28.01	27.95	2.08%	66,719
Aug 27, 2026	27.39	27.88	27.02	27.44	27.38	0.11%	57,928
Aug 26, 2026	28.51	28.60	27.21	27.41	27.35	-3.84%	112,763
Aug 25, 2026	28.53	28.97	28.41	28.51	28.44	-0.23%	24,094
Aug 24, 2026	29.22	29.96	28.33	28.57	28.50	-2.16%	42,596
Aug 21, 2026	28.78	29.29	28.04	29.20	29.13	2.13%	30,756
Aug 20, 2026	28.48	28.77	28.23	28.59	28.52	-0.17%	26,160
Aug 19, 2026	29.41	29.41	28.60	28.64	28.57	-2.52%	46,346
Aug 18, 2026	29.04	29.82	28.70	29.38	29.31	1.84%	32,222
Aug 17, 2026	29.48	29.48	28.67	28.85	28.78	-0.72%	52,480
Aug 14, 2026	29.16	29.36	28.92	29.06	28.99	-0.75%	37,418
Aug 13, 2026	29.49	29.60	29.00	29.28	29.21	0.27%	23,374
Aug 12, 2026	29.22	29.76	29.15	29.20	29.13	-0.27%	30,724
Aug 11, 2026	29.34	29.98	29.28	29.28	29.21	-0.14%	26,741
Aug 10, 2026	29.24	29.87	28.93	29.32	29.25	0.38%	42,398
Aug 7, 2026	29.30	29.43	28.91	29.21	29.14	-0.17%	24,156
Aug 6, 2026	29.53	29.67	28.95	29.26	29.19	-0.27%	25,047
Aug 5, 2026	29.12	29.87	28.77	29.34	29.27	1.52%	39,827
Aug 4, 2026	29.73	29.73	28.83	28.90	28.83	-3.47%	37,971
Aug 3, 2026	30.81	31.09	29.23	29.94	29.87	1.63%	73,738
Jul 31, 2026	27.20	30.05	27.20	29.46	29.39	12.06%	273,110