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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.33	24.6	24.6	24.66	24.33	13,700
February 19, 2026	24.4	24.4	24.4	24.4	24.38	700
February 18, 2026	24.4	24.4	24.4	24.4	24.4	200
February 17, 2026	24.3	24.47	24.47	24.47	24.3	9,239
February 13, 2026	24.23	24.3	24.3	24.32	24.15	8,700
February 12, 2026	24.79	24.7	24.2	24.82	24.63	4,400
February 11, 2026	24.76	24.71	24.21	24.82	24.55	12,175
February 10, 2026	24.88	24.85	24.34	24.88	24.78	3,700
February 09, 2026	24.76	24.8	24.29	24.8	24.72	2,806
February 06, 2026	24.74	24.79	24.79	24.79	24.74	708
February 05, 2026	24.78	24.77	24.77	24.79	24.66	3,100
February 04, 2026	24.68	24.68	24.68	24.68	24.68	148
February 03, 2026	24.65	24.7	24.7	24.79	24.65	4,328
February 02, 2026	24.69	24.75	24.75	24.75	24.65	1,900
January 30, 2026	24.79	24.7	24.7	24.79	24.7	1,100
January 29, 2026	24.48	24.5	24.5	24.5	24.48	700
January 28, 2026	24.47	24.47	24.47	24.47	24.47	0
January 27, 2026	24.78	24.47	24.47	24.78	24.45	4,200
January 26, 2026	24.62	24.72	24.72	24.72	24.62	1,420
January 23, 2026	24.75	24.71	24.71	24.75	24.71	404
January 22, 2026	24.7	24.72	24.72	24.75	24.7	2,000
January 21, 2026	24.75	24.7	24.7	24.8	24.58	3,400
January 20, 2026	24.79	24.75	24.75	24.89	24.58	3,800
January 16, 2026	24.8	24.8	24.8	24.8	24.8	400
January 15, 2026	24.81	24.81	24.81	24.81	24.81	0
January 14, 2026	24.9	24.81	24.81	25	24.81	4,135
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

First Internet Bancorp - Fixed- (INBKZ) NASDAQ