First Internet Bancorp - Fixed- (INBKZ) NASDAQ
25.05
-0.23(-0.91%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
INBKZ Historical Return
If you invested $1000 in First Internet Bancorp - Fixed- (INBKZ) since IPO date, it would be worth $1,570.53 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,333.16, while $1000 invested 1 year ago would be worth $1,102.07. This corresponds to total returns of 57.05%, 33.32%, 10.21%, respectively, with annualized returns of 6.69%, 5.92%, 10.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
INBKZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 25.17 | 25.05 | 25.05 | 25.17 | 25.05 | 991 |
| June 01, 2026 | 25.28 | 25.28 | 25.28 | 25.3 | 25.28 | 1,932 |
| May 29, 2026 | 25.33 | 25.12 | 25.12 | 25.33 | 25.1 | 1,744 |
| May 28, 2026 | 25.05 | 25 | 25 | 25.12 | 25 | 2,650 |
| May 27, 2026 | 24.97 | 25.05 | 25.05 | 25.05 | 24.97 | 639 |
| May 26, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 300 |
| May 21, 2026 | 24.87 | 24.72 | 24.72 | 24.87 | 24.72 | 910 |
| May 20, 2026 | 24.82 | 24.88 | 24.88 | 24.95 | 24.7 | 3,483 |
| May 19, 2026 | 24.87 | 24.73 | 24.73 | 24.87 | 24.48 | 6,651 |
| May 18, 2026 | 24.62 | 24.87 | 24.87 | 24.98 | 24.62 | 9,365 |
| May 15, 2026 | 24.84 | 24.7 | 24.7 | 24.84 | 24.65 | 1,145 |
| May 14, 2026 | 25.11 | 25.3 | 25.3 | 25.3 | 25.11 | 8,386 |
| May 13, 2026 | 25.04 | 25.2 | 25.2 | 25.2 | 25.04 | 4,710 |
| May 12, 2026 | 25.13 | 25.1 | 25.1 | 25.13 | 25.09 | 1,941 |
| May 11, 2026 | 25.24 | 25.02 | 25.02 | 25.24 | 25.02 | 2,682 |
| May 08, 2026 | 25.1 | 25.12 | 25.12 | 25.32 | 25.1 | 4,554 |
| May 07, 2026 | 25.13 | 25.1 | 25.1 | 25.23 | 25.1 | 4,155 |
| May 06, 2026 | 25.16 | 25.17 | 25.17 | 25.17 | 25.08 | 1,131 |
| May 05, 2026 | 25.05 | 25.25 | 25.25 | 25.25 | 25.05 | 1,320 |
| May 04, 2026 | 25 | 25.1 | 25.1 | 25.25 | 25 | 3,305 |
| May 01, 2026 | 25.24 | 24.95 | 24.95 | 25.24 | 24.95 | 1,578 |
| April 30, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 323 |
| April 29, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 618 |
| April 28, 2026 | 25 | 25 | 25 | 25 | 25 | 2,739 |
| April 27, 2026 | 24.95 | 25 | 25 | 25.25 | 24.77 | 4,565 |
| April 24, 2026 | 24.73 | 24.75 | 24.75 | 24.75 | 24.73 | 967 |
| April 23, 2026 | 24.66 | 24.8 | 24.8 | 24.95 | 24.65 | 3,381 |
| April 22, 2026 | 24.62 | 24.75 | 24.75 | 24.75 | 24.62 | 310 |
| April 21, 2026 | 24.59 | 24.75 | 24.75 | 24.75 | 24.59 | 2,595 |
| April 20, 2026 | 24.7 | 24.7 | 24.7 | 24.7 | 24.56 | 3,311 |
| April 17, 2026 | 24.65 | 24.65 | 24.65 | 24.7 | 24.65 | 2,007 |
| April 16, 2026 | 24.6 | 24.7 | 24.7 | 24.7 | 24.53 | 849 |
| April 15, 2026 | 24.6 | 24.3 | 24.3 | 24.7 | 24.3 | 4,564 |
| April 14, 2026 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 1,004 |
| April 13, 2026 | 24.67 | 24.45 | 24.45 | 24.67 | 24.45 | 325 |
| April 10, 2026 | 24.31 | 24.5 | 24.5 | 24.5 | 24.31 | 744 |
| April 09, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 67 |
| April 08, 2026 | 24.66 | 24.7 | 24.7 | 24.7 | 24.35 | 2,830 |
| April 07, 2026 | 24.67 | 24.65 | 24.65 | 24.73 | 24.65 | 3,263 |
| April 06, 2026 | 24.48 | 24.5 | 24.5 | 24.5 | 24.48 | 962 |
| April 02, 2026 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 1,075 |
| April 01, 2026 | 24.4 | 24.5 | 24.5 | 24.5 | 24.4 | 3,783 |
| March 31, 2026 | 24.5 | 24.36 | 24.36 | 24.5 | 24.36 | 1,286 |
| March 30, 2026 | 24.37 | 24.45 | 24.45 | 24.45 | 24.36 | 1,410 |
| March 27, 2026 | 24.4 | 24.5 | 24.5 | 24.5 | 24.4 | 1,190 |
| March 26, 2026 | 24.48 | 24.5 | 24.5 | 24.5 | 24.48 | 1,502 |
| March 25, 2026 | 24.3 | 24.3 | 24.3 | 24.32 | 24.3 | 883 |
| March 24, 2026 | 24.43 | 24.35 | 24.35 | 24.43 | 24.35 | 604 |
| March 23, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 545 |
| March 20, 2026 | 24.5 | 24.25 | 24.25 | 24.54 | 24.25 | 1,584 |
| March 19, 2026 | 24.59 | 24.32 | 24.32 | 24.59 | 24.32 | 2,619 |
| March 18, 2026 | 24.45 | 24.27 | 24.27 | 24.45 | 24.25 | 2,338 |
| March 17, 2026 | 24.4 | 24.25 | 24.25 | 24.4 | 24.25 | 1,925 |
| March 16, 2026 | 24.41 | 24.4 | 24.4 | 24.48 | 24.4 | 2,169 |
| March 13, 2026 | 24.3 | 24.32 | 24.32 | 24.35 | 24.3 | 1,416 |
| March 12, 2026 | 24.48 | 24.25 | 24.25 | 24.7 | 24.25 | 20,882 |
| March 11, 2026 | 24.45 | 24.2 | 24.2 | 24.45 | 24.2 | 1,890 |
| March 10, 2026 | 24.4 | 24.4 | 24.4 | 24.48 | 24.4 | 3,486 |
| March 09, 2026 | 24.32 | 24.44 | 24.44 | 24.5 | 24.12 | 4,363 |
| March 06, 2026 | 24.43 | 24.46 | 24.46 | 24.59 | 24.32 | 2,538 |