First Internet Bancorp - INBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.72	19.3	19.3	19.38	18.38	100,800
November 20, 2025	17.77	18.68	18.68	19.29	17.77	112,914
November 19, 2025	17.5	17.48	17.48	17.92	17.37	95,200
November 18, 2025	17.05	17.88	17.88	17.96	17.05	66,623
November 17, 2025	17.85	17.26	17.26	18.26	17.19	78,300
November 14, 2025	18.02	18.05	18.05	18.26	17.72	42,700
November 13, 2025	18.17	18.25	18.25	18.46	18.06	64,923
November 12, 2025	18.36	18.19	18.19	18.55	17.97	61,600
November 11, 2025	18.1	18.26	18.26	18.59	17.95	85,043
November 10, 2025	18	18.09	18.09	18.29	17.66	70,600
November 07, 2025	18.06	17.88	17.88	18.06	17.3	67,014
November 06, 2025	18.17	17.91	17.91	18.28	17.72	59,502
November 05, 2025	17.85	18.26	18.26	18.45	17.77	54,922
November 04, 2025	18.02	17.83	17.83	18.22	17.62	60,200
November 03, 2025	17.65	18.38	18.38	18.84	17.5	95,600
October 31, 2025	17.68	17.74	17.74	17.99	17.4	70,433
October 30, 2025	17.5	17.68	17.68	18.24	17.34	124,201
October 29, 2025	18.76	17.58	17.58	19.01	17.37	129,500
October 28, 2025	19.07	18.83	18.83	19.45	18.81	85,348
October 27, 2025	19.87	19.24	19.24	19.95	19.11	111,500
October 24, 2025	20	19.86	19.86	20.94	19.81	90,500
October 23, 2025	21	19.79	19.79	21	18.48	284,500
October 22, 2025	21.76	21.91	21.91	22.25	21.51	65,408
October 21, 2025	21.38	21.66	21.66	21.75	21.24	47,200
October 20, 2025	20.96	21.38	21.38	21.4	20.79	78,400
October 17, 2025	21.08	20.84	20.84	21.5	20.63	81,531
October 16, 2025	22.02	20.87	20.87	22.5	20.58	60,132
October 15, 2025	22.89	22.17	22.17	23.01	21.92	31,222
October 14, 2025	21.2	22.64	22.64	22.75	21.2	53,200
October 13, 2025	21.29	21.4	21.4	21.53	20.82	42,804
October 10, 2025	21.9	21.08	21.08	22.01	20.95	39,734
October 09, 2025	22	22.01	22.01	22.49	21.77	29,023
October 08, 2025	22.24	22.13	22.13	22.35	22.04	25,700
October 07, 2025	22.52	22.1	22.1	22.71	22.02	27,200
October 06, 2025	22.51	22.31	22.31	22.76	22.23	38,500
October 03, 2025	22.25	22.4	22.4	22.6	21.95	29,000
October 02, 2025	22.03	21.81	21.81	22.03	21.28	41,403
October 01, 2025	22.28	22.01	22.01	22.3	21.95	35,100
September 30, 2025	23.12	22.43	22.43	23.55	22.37	36,811
September 29, 2025	23.77	23.26	23.2	23.89	23.13	25,900
September 26, 2025	24.01	23.65	23.65	24.03	23.51	33,520
September 25, 2025	24.25	23.85	23.85	24.4	23.78	26,934
September 24, 2025	24.18	24.26	24.26	24.26	23.78	31,300
September 23, 2025	24.03	23.95	23.95	24.45	23.9	46,600
September 22, 2025	24.34	23.96	23.96	24.62	23.89	53,507
September 19, 2025	25.25	24.14	24.14	25.25	24.02	67,300
September 18, 2025	24.3	25.25	25.25	25.27	24.3	34,000
September 17, 2025	24.25	24.1	24.1	25.02	24.07	34,170
September 16, 2025	24.1	23.86	23.86	24.47	23.52	28,438
September 15, 2025	24.42	24.16	24.16	24.67	23.99	30,400
September 12, 2025	23.68	24.38	24.38	24.5	23.32	44,300
September 11, 2025	24.2	23.93	23.93	24.45	23.84	39,928

First Internet Bancorp (INBK) NASDAQ