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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	25.08	25.1	24.56	25.1	25.08	602
August 13, 2025	25	25.01	24.47	25.1	25	2,300
August 12, 2025	25.09	25.02	24.48	25.1	25.02	2,130
August 11, 2025	25.1	25.05	24.51	25.1	25.04	3,808
August 08, 2025	25.1	25.05	24.51	25.1	25	1,910
August 07, 2025	25	25	24.46	25	25	2,226
August 06, 2025	24.95	25	24.46	25.1	24.95	5,700
August 05, 2025	24.98	24.93	24.39	25	24.93	2,035
August 04, 2025	24.97	25	24.46	25.14	24.93	18,103
August 01, 2025	24.85	24.96	24.42	24.96	24.83	5,209
July 31, 2025	24.73	24.85	24.31	24.85	24.73	4,600
July 30, 2025	24.63	24.8	24.26	24.8	24.63	2,234
July 29, 2025	24.68	24.81	24.28	24.81	24.68	1,916
July 28, 2025	24.8	24.61	24.08	24.8	24.6	3,500
July 25, 2025	24.67	24.67	24.13	24.67	24.67	238
July 24, 2025	24.44	24.8	24.26	24.8	24.35	1,902
July 23, 2025	24.76	24.45	23.92	24.77	24.25	10,200
July 22, 2025	24.82	24.8	24.8	24.85	24.8	2,302
July 21, 2025	24.7	24.74	24.74	24.8	24.7	6,040
July 18, 2025	24.75	24.75	24.75	24.75	24.68	1,117
July 17, 2025	24.67	24.67	24.67	24.67	24.67	700
July 16, 2025	24.72	24.67	24.67	24.72	24.67	1,122
July 15, 2025	24.71	24.69	24.69	24.71	24.67	1,700
July 14, 2025	24.75	24.71	24.71	24.75	24.67	2,047
July 11, 2025	24.67	24.73	24.73	24.8	24.67	3,722
July 10, 2025	24.67	24.71	24.71	24.75	24.67	3,200
July 09, 2025	24.74	24.58	24.58	24.75	24.58	6,100
July 08, 2025	24.6	24.68	24.68	24.87	24.6	3,913
July 07, 2025	24.65	24.61	24.61	24.67	24.61	1,946
July 03, 2025	24.5	24.65	24.65	24.65	24.5	715
July 02, 2025	24.47	24.58	24.58	24.6	24.47	2,202
July 01, 2025	24.53	24.53	24.53	24.53	24.53	240
June 30, 2025	24.5	24.54	24.54	24.54	24.5	242
June 27, 2025	24.6	24.6	24.6	24.6	24.6	1,700
June 26, 2025	24.6	24.49	24.49	24.6	24.47	6,048
June 25, 2025	24.53	24.5	24.5	24.53	24.5	808
June 24, 2025	24.5	24.65	24.65	24.69	24.34	7,824
June 23, 2025	24.36	24.64	24.64	24.74	24.36	7,307
June 20, 2025	24.34	24.34	24.34	24.34	24.34	104
June 18, 2025	24.07	24.07	24.07	24.07	24.07	508
June 17, 2025	24.42	24.22	24.22	24.42	23.87	2,729
June 16, 2025	24.47	24.47	24.47	24.47	24.47	1
June 13, 2025	23.75	23.75	23.75	23.75	23.75	117
June 12, 2025	24.37	24.47	24.47	24.47	24.26	2,279

First Internet Bancorp - Fixed- (INBKZ) NASDAQ