First Internet Bancorp - INBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	24.13	24	24	24.56	23.81	50,300
September 09, 2025	24.44	24.13	24.13	24.75	23.86	30,100
September 08, 2025	24.48	24.63	24.63	24.75	24.05	26,141
September 05, 2025	24.95	24.43	24.43	25.09	24.3	15,800
September 04, 2025	24.68	24.91	24.91	24.91	23.85	14,800
September 03, 2025	24.47	24.61	24.61	24.85	24.41	23,600
September 02, 2025	24.61	24.76	24.76	24.97	24.48	18,634
August 29, 2025	25.38	25.12	25.12	25.88	25.06	20,828
August 28, 2025	25.22	25.29	25.29	25.46	25	30,243
August 27, 2025	25.13	25.33	25.33	25.87	24.77	25,313
August 26, 2025	24.89	25.22	25.22	25.5	24.89	29,944
August 25, 2025	24.96	24.98	24.98	25.34	24.93	37,318
August 22, 2025	23.65	25.31	25.31	25.49	23.65	82,400
August 21, 2025	23.34	23.44	23.44	23.65	23.04	14,537
August 20, 2025	23.36	23.64	23.64	23.76	23.19	66,200
August 19, 2025	23.5	23.44	23.44	23.55	23.13	49,136
August 18, 2025	22.92	23.12	23.12	23.17	22.92	23,726
August 15, 2025	23.5	22.88	22.88	23.55	22.76	83,000
August 14, 2025	24.12	23.39	23.39	24.28	23.33	49,746
August 13, 2025	23.06	24.55	24.55	24.73	22.96	54,909
August 12, 2025	22.24	22.92	22.92	23.11	22.24	60,200
August 11, 2025	21.99	22.15	22.15	22.2	21.82	22,500
August 08, 2025	22	21.92	21.92	22.26	21.76	15,700
August 07, 2025	21.99	21.75	21.75	23.03	21.58	34,741
August 06, 2025	21.91	21.85	21.85	22.26	21.6	43,304
August 05, 2025	21.87	21.95	21.95	22	21.24	45,624
August 04, 2025	21.53	21.85	21.85	22.03	21.29	47,124
August 01, 2025	21.58	21.46	21.46	21.72	21.09	60,100
July 31, 2025	22.07	21.93	21.93	22.19	21.59	45,445
July 30, 2025	23.11	22.25	22.25	23.51	22.06	51,527
July 29, 2025	23.38	22.92	22.92	24.04	22.88	65,900
July 28, 2025	23.2	23.19	23.19	23.44	22.84	99,536
July 25, 2025	24.15	23.24	23.24	24.35	23	96,524

First Internet Bancorp (INBK) NASDAQ