First Internet Bancorp - INBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.15	20.4	20.4	20.65	20	47,521
February 19, 2026	20.54	20.27	20.27	20.54	20.12	37,100
February 18, 2026	20.95	20.78	20.78	21.45	20.69	32,700
February 17, 2026	21.15	20.86	20.86	21.76	20.83	33,734
February 13, 2026	20.83	21.1	21.1	21.31	20.37	40,809
February 12, 2026	20.89	20.91	20.91	21.1	20.39	68,700
February 11, 2026	21.35	20.69	20.69	21.35	20.54	39,800
February 10, 2026	21.64	21.26	21.26	22.09	21.06	47,200
February 09, 2026	22.03	21.76	21.76	22.27	21.66	44,400
February 06, 2026	21.74	22	22	22.39	21.3	62,100
February 05, 2026	21.63	21.36	21.36	22.2	21.21	61,929
February 04, 2026	22.46	21.77	21.77	22.8	21.65	67,000
February 03, 2026	22.83	22.21	22.21	23.03	21.58	97,500
February 02, 2026	21.83	23	23	23.39	21.12	110,718
January 30, 2026	22.75	21.79	21.79	23	20.6	95,600
January 29, 2026	21.42	22.24	22.24	22.43	21.42	64,703
January 28, 2026	22.29	21.22	21.22	22.44	21.2	53,604
January 27, 2026	22.72	22.3	22.3	23.04	22.16	49,061
January 26, 2026	22.58	22.67	22.67	23.02	21.79	60,400
January 23, 2026	24.11	22.59	22.59	24.36	22.14	56,306
January 22, 2026	23.34	24.16	24.16	24.73	23.11	85,932
January 21, 2026	21.35	23.21	23.21	23.26	21.32	49,708
January 20, 2026	21.37	21.3	21.3	21.69	21.19	32,800
January 16, 2026	22.12	21.71	21.71	22.39	21.65	29,148
January 15, 2026	21.19	22.26	22.26	22.37	21.06	61,900
January 14, 2026	21.08	21.36	21.36	21.4	20.75	49,427
January 13, 2026	21	21	21	21.24	20.91	20,139
January 12, 2026	21.52	21	21	21.91	20.97	22,435
January 09, 2026	21.75	21.62	21.62	22.01	21.35	49,349
January 08, 2026	20.56	21.59	21.59	21.7	20.25	66,700
January 07, 2026	20.74	20.71	20.71	20.92	20.18	48,600
January 06, 2026	20.81	20.77	20.77	21.18	20.5	32,900
January 05, 2026	20.44	21.11	21.11	21.78	20.44	55,100
January 02, 2026	20.87	20.43	20.43	20.87	20.15	74,644
December 31, 2025	20.22	20.87	20.87	20.97	20.16	74,146
December 30, 2025	20.47	20.27	20.21	20.57	19.99	120,123
December 29, 2025	20.81	20.47	20.41	20.81	20.06	47,400
December 26, 2025	20.6	20.47	20.41	20.69	19.95	72,800
December 24, 2025	20.88	20.6	20.6	20.93	20.38	66,715
December 23, 2025	21	20.78	20.78	21.63	20.52	50,600
December 22, 2025	21.6	21.05	21.05	22.16	21	59,900
December 19, 2025	22.52	21.55	21.55	22.73	21.44	55,710
December 18, 2025	22.88	22.63	22.63	23.13	22.43	49,301
December 17, 2025	22.28	22.69	22.69	23.07	22.09	45,045
December 16, 2025	22.05	22.36	22.36	22.77	21.88	56,900
December 15, 2025	21.76	21.94	21.94	22.01	21.61	36,646
December 12, 2025	21.71	21.69	21.69	21.99	21.26	51,100
December 11, 2025	21.25	21.72	21.72	22.07	21.2	46,200
December 10, 2025	20.31	21.31	21.31	21.61	20.3	105,914
December 09, 2025	19.87	20.22	20.22	20.48	19.87	36,900
December 08, 2025	19.9	19.77	19.77	20.25	19.68	54,500
December 05, 2025	20.2	19.73	19.73	20.28	19.56	55,605
December 04, 2025	20.31	20.14	20.14	20.4	20.13	24,714
December 03, 2025	19.65	20.31	20.31	20.46	19.58	65,600
December 02, 2025	19.7	19.56	19.56	19.81	19.05	125,200
December 01, 2025	18.83	19.7	19.7	20	18.56	88,605
November 28, 2025	18.51	19.05	19.05	19.17	18.51	36,855
November 26, 2025	18.97	19.01	19.01	19.19	18.68	97,827
November 25, 2025	19.1	19.07	19.07	19.48	18.43	218,602
November 24, 2025	19.07	19.04	19.04	19.64	18.96	168,936

First Internet Bancorp (INBK) NASDAQ