First Internet Bancorp - Fixed- - INBKZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24.74	24.54	24.54	24.74	24.34	3,200
November 06, 2025	24.7	24.6	24.6	24.7	24.55	2,819
November 05, 2025	24.7	24.7	24.7	24.7	24.41	4,121
November 04, 2025	24.7	24.59	24.59	24.7	24.51	915
November 03, 2025	24.5	24.62	24.62	24.65	24.47	1,600
October 31, 2025	24.43	24.51	24.51	24.54	24.43	1,321
October 30, 2025	24.34	24.45	24.45	24.45	24.34	209
October 29, 2025	24.3	24.8	24.8	24.8	24.3	3,100
October 28, 2025	24.75	24.3	24.3	24.75	23.48	3,694
October 27, 2025	24.68	24.7	24.7	24.71	24.65	5,232
October 24, 2025	24.47	24.6	24.6	24.68	24.25	1,900
October 23, 2025	24.55	24.25	24.25	24.55	23.8	19,916
October 22, 2025	24.95	24.61	24.61	24.95	24.61	1,300
October 21, 2025	24.75	24.8	24.8	24.93	24.7	4,249
October 20, 2025	24.63	24.75	24.75	24.75	24.63	1,700
October 17, 2025	24.93	24.43	24.43	24.93	24.43	10,600
October 16, 2025	24.93	24.88	24.88	24.98	24.88	3,027
October 15, 2025	24.75	24.9	24.9	24.95	24.75	3,062
October 14, 2025	24.63	24.63	24.63	24.63	24.63	0
October 13, 2025	24.81	24.63	24.63	24.83	24.57	4,352
October 10, 2025	24.87	24.87	24.87	24.87	24.87	1,100
October 09, 2025	24.6	24.8	24.8	24.93	24.6	1,711
October 08, 2025	24.94	24.59	24.59	24.94	24.59	2,801
October 07, 2025	24.94	24.9	24.9	24.94	24.9	510
October 06, 2025	24.89	25	25	25	24.71	3,100
October 03, 2025	24.9	24.9	24.9	24.9	24.75	5,300
October 02, 2025	24.8	24.86	24.86	24.94	24.8	3,547
October 01, 2025	24.86	24.83	24.83	24.86	24.8	2,100
September 30, 2025	24.85	24.85	24.85	24.91	24.83	7,200
September 29, 2025	24.8	24.8	24.8	24.8	24.8	6,027
September 26, 2025	24.73	24.83	24.83	24.83	24.7	2,949
September 25, 2025	24.66	24.65	24.65	24.68	24.65	3,400
September 24, 2025	24.66	24.65	24.65	24.66	24.6	2,737
September 23, 2025	24.6	24.66	24.66	24.74	24.5	3,300
September 22, 2025	24.85	24.79	24.79	24.85	24.71	2,335
September 19, 2025	24.8	24.8	24.8	24.8	24.77	400
September 18, 2025	24.77	24.77	24.77	24.77	24.77	300
September 17, 2025	24.77	24.77	24.77	24.8	24.77	1,104
September 16, 2025	24.65	24.76	24.76	24.8	24.65	2,964
September 15, 2025	24.75	24.65	24.65	24.8	24.65	1,514
September 12, 2025	24.77	24.8	24.8	24.8	24.77	2,817
September 11, 2025	24.65	24.75	24.75	24.75	24.65	1,300
September 10, 2025	24.6	24.6	24.6	24.6	24.6	26
September 09, 2025	24.76	24.6	24.6	24.8	24.5	3,300
September 08, 2025	24.76	24.8	24.8	24.8	24.73	3,493
September 05, 2025	24.8	24.8	24.8	24.8	24.76	2,248
September 04, 2025	24.8	24.8	24.8	24.8	24.8	14
September 03, 2025	24.85	24.8	24.8	24.85	24.8	11,900
September 02, 2025	24.81	24.85	24.85	24.85	24.7	4,942
August 29, 2025	24.81	24.81	24.81	24.81	24.81	330
August 28, 2025	24.81	24.81	24.81	24.81	24.81	11
August 27, 2025	24.86	24.81	24.81	24.86	24.71	2,821
August 26, 2025	24.75	24.88	24.88	24.88	24.75	1,922
August 25, 2025	24.72	24.75	24.75	24.95	24.72	2,340
August 22, 2025	24.9	24.72	24.72	24.9	24.62	2,700
August 21, 2025	24.72	25.03	25.03	25.03	24.72	10,400
August 20, 2025	24.75	24.71	24.71	24.75	24.7	1,636
August 19, 2025	24.75	24.75	24.75	24.75	24.75	677
August 18, 2025	24.72	24.71	24.71	24.75	24.59	1,213
August 15, 2025	24.86	24.71	24.71	24.88	24.71	2,005

First Internet Bancorp - Fixed- (INBKZ) NASDAQ