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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First Internet Bancorp - Fixed- (INBKZ) NASDAQ