First Internet Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	28.48	28.53	27.12	27.54	27.54	-3.44%	46,421
Sep 15, 2026	28.68	29.06	28.25	28.52	28.52	-0.56%	36,977
Sep 14, 2026	28.00	29.01	27.82	28.68	28.68	2.43%	111,671
Sep 11, 2026	29.00	29.21	27.97	28.00	28.00	-3.71%	63,512
Sep 10, 2026	28.51	29.14	28.31	29.08	29.08	1.36%	30,858
Sep 9, 2026	28.72	28.93	28.33	28.69	28.69	-0.14%	57,227
Sep 8, 2026	29.63	29.63	28.54	28.73	28.73	-3.43%	90,050
Sep 4, 2026	29.01	30.18	28.42	29.75	29.75	3.98%	65,938
Sep 3, 2026	28.69	28.83	28.28	28.61	28.61	0.53%	41,311
Sep 2, 2026	27.52	28.76	27.52	28.46	28.46	3.49%	45,357
Sep 1, 2026	27.40	27.68	27.14	27.50	27.50	0.59%	53,819
Aug 31, 2026	28.02	28.70	27.19	27.34	27.34	-2.39%	73,519
Aug 28, 2026	27.63	28.58	27.35	28.01	28.01	2.08%	66,719
Aug 27, 2026	27.39	27.88	27.02	27.44	27.44	0.11%	57,928
Aug 26, 2026	28.51	28.60	27.21	27.41	27.41	-3.84%	112,763
Aug 25, 2026	28.53	28.97	28.41	28.51	28.51	-0.23%	24,094
Aug 24, 2026	29.22	29.96	28.33	28.57	28.57	-2.16%	42,596
Aug 21, 2026	28.78	29.29	28.04	29.20	29.20	2.13%	30,756
Aug 20, 2026	28.48	28.77	28.23	28.59	28.59	-0.17%	26,160
Aug 19, 2026	29.41	29.41	28.60	28.64	28.64	-2.52%	46,346
Aug 18, 2026	29.04	29.82	28.70	29.38	29.38	1.84%	32,222
Aug 17, 2026	29.48	29.48	28.67	28.85	28.85	-0.72%	52,480
Aug 14, 2026	29.16	29.36	28.92	29.06	29.06	-0.75%	37,418
Aug 13, 2026	29.49	29.60	29.00	29.28	29.28	0.27%	23,374
Aug 12, 2026	29.22	29.76	29.15	29.20	29.20	-0.27%	30,724
Aug 11, 2026	29.34	29.98	29.28	29.28	29.28	-0.14%	26,741
Aug 10, 2026	29.24	29.87	28.93	29.32	29.32	0.38%	42,398
Aug 7, 2026	29.30	29.43	28.91	29.21	29.21	-0.17%	24,156
Aug 6, 2026	29.53	29.67	28.95	29.26	29.26	-0.27%	25,047
Aug 5, 2026	29.12	29.87	28.77	29.34	29.34	1.52%	39,827
Aug 4, 2026	29.73	29.73	28.83	28.90	28.90	-3.47%	37,971
Aug 3, 2026	30.81	31.09	29.23	29.94	29.94	1.63%	73,738
Jul 31, 2026	27.20	30.05	27.20	29.46	29.46	12.06%	273,110
Jul 30, 2026	26.72	26.94	26.29	26.29	26.29	-1.61%	18,794
Jul 29, 2026	26.79	26.95	26.47	26.72	26.72	-1.18%	22,296
Jul 28, 2026	26.43	27.22	26.31	27.04	27.04	2.19%	23,601
Jul 27, 2026	26.61	27.11	26.41	26.46	26.46	0.04%	19,923
Jul 24, 2026	26.23	26.50	25.21	26.45	26.45	1.65%	37,382
Jul 23, 2026	26.11	26.27	25.55	26.02	26.02	-1.70%	28,062
Jul 22, 2026	27.03	27.31	26.13	26.47	26.47	-2.11%	56,769
Jul 21, 2026	26.36	27.07	26.02	27.04	27.04	1.96%	66,143
Jul 20, 2026	26.56	27.05	26.00	26.52	26.52	-0.75%	50,627
Jul 17, 2026	27.04	27.55	26.35	26.72	26.72	-2.41%	43,000
Jul 16, 2026	26.95	27.64	26.95	27.38	27.38	1.67%	30,362
Jul 15, 2026	26.56	27.25	26.26	26.93	26.93	1.74%	49,370
Jul 14, 2026	26.17	27.28	26.00	26.47	26.47	1.15%	24,924
Jul 13, 2026	26.41	26.47	26.05	26.17	26.17	-0.91%	15,230
Jul 10, 2026	26.30	26.92	25.56	26.41	26.41	0.59%	11,477
Jul 9, 2026	26.57	27.14	26.07	26.26	26.26	-0.96%	13,300
Jul 8, 2026	27.45	27.45	26.22	26.51	26.51	-2.43%	19,921