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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.8	24.85	24.85	24.85	24.75	1,086
January 12, 2026	24.83	24.97	24.97	24.97	24.81	1,000
January 09, 2026	24.82	24.8	24.8	24.83	24.8	2,300
January 08, 2026	24.82	24.75	24.75	24.83	24.75	3,138
January 07, 2026	24.8	24.8	24.8	24.84	24.8	5,525
January 06, 2026	24.72	24.74	24.74	24.8	24.72	4,600
January 05, 2026	24.6	24.8	24.8	24.8	24.6	5,900
January 02, 2026	24.8	24.92	24.92	24.92	24.8	1,700
December 31, 2025	24.75	24.75	24.75	24.8	24.75	1,300
December 30, 2025	24.77	24.76	24.76	24.8	24.75	2,100
December 29, 2025	24.8	24.8	24.8	24.8	24.8	638
December 26, 2025	24.64	24.85	24.85	24.85	24.64	6,100
December 24, 2025	24.74	24.74	24.74	24.74	24.74	0
December 23, 2025	24.74	24.74	24.74	24.74	24.74	33
December 22, 2025	24.66	24.74	24.74	24.75	24.66	2,700
December 19, 2025	24.71	24.73	24.73	24.73	24.71	600
December 18, 2025	24.75	24.75	24.75	24.75	24.75	400
December 17, 2025	24.75	24.75	24.75	24.75	24.75	26
December 16, 2025	24.75	24.75	24.75	24.75	24.61	1,200
December 15, 2025	24.7	24.63	24.63	24.78	24.63	9,617
December 12, 2025	24.59	24.7	24.7	24.7	24.59	800
December 11, 2025	24.7	24.7	24.7	24.7	24.6	1,300
December 10, 2025	24.26	24.68	24.68	24.7	24.26	2,634
December 09, 2025	24.67	24.7	24.7	24.7	24.47	6,100
December 08, 2025	24.61	24.6	24.6	24.61	24.6	600
December 05, 2025	24.68	24.68	24.68	24.68	24.68	7
December 04, 2025	24.61	24.68	24.68	24.68	24.61	592
December 03, 2025	24.61	24.65	24.65	24.7	24.61	2,348
December 02, 2025	24.51	24.59	24.59	24.59	24.46	1,602
December 01, 2025	24.7	24.5	24.5	24.7	24.43	700
November 28, 2025	24.37	24.6	24.6	24.68	24.37	427
November 26, 2025	24.23	24.3	24.3	24.44	24.21	2,200
November 25, 2025	24.6	24.7	24.7	24.77	24.55	1,715
November 24, 2025	24.58	24.4	24.4	24.6	24.4	3,200
November 21, 2025	24.48	24.44	24.44	24.58	24.44	1,143
November 20, 2025	24.22	24.48	24.48	24.5	24.2	3,710
November 19, 2025	24.26	24.4	24.4	24.4	24.26	3,000
November 18, 2025	24.38	24.38	24.38	24.38	24.38	441
November 17, 2025	24.44	24.4	24.4	24.44	24.4	904
November 14, 2025	24.6	24.6	24.6	24.7	24.6	3,644
November 13, 2025	24.6	24.6	24.08	24.85	24.6	2,200
November 12, 2025	24.68	24.68	24.15	24.68	24.68	204
November 11, 2025	24.97	24.85	24.32	24.97	24.81	1,000
November 10, 2025	24.45	24.7	24.17	24.79	24.45	4,542
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

First Internet Bancorp - Fixed- (INBKZ) NASDAQ