First Internet Bancorp - Common Stock (INBK)

27.53
+0.42 (1.53%)
NASDAQ · Last Trade: Oct 2nd, 1:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Internet Bancorp - Common Stock (INBK)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202626.3027.4026.0227.1132,70827.11
9/30/202626.0726.5025.9626.3560,17426.29
9/29/202626.5226.5225.7026.1148,06426.05
9/28/202626.3926.6826.0026.1647,38126.10
9/25/202626.0526.7926.0526.3933,82726.33
9/24/202624.4626.2724.4626.0450,75225.98
9/23/202627.4527.4525.9326.0742,63426.01
9/22/202627.8327.8827.2327.5329,18027.47
9/21/202627.7727.9027.5127.6124,45327.55
9/18/202627.6428.0627.0427.77109,89027.71
9/17/202627.8227.9027.3827.6429,89927.58
9/16/202628.4828.5227.1227.5446,42227.48
9/15/202628.7729.0628.2528.5236,97728.46
9/14/202628.0029.0127.8228.68111,67228.61
9/11/202629.0029.2027.9728.0063,51427.94
9/10/202628.5129.1428.3129.0830,85829.01
9/09/202628.7228.9328.3328.6957,22828.62
9/08/202629.6329.6328.5428.7390,04928.66
9/04/202629.0030.1828.4229.7565,93929.68
9/03/202628.6928.8328.2828.6141,31028.54
9/02/202627.5228.7627.5228.4645,35628.40
9/01/202627.4027.6827.1427.5053,81927.44
8/31/202628.0228.7027.1927.3473,51927.28
8/28/202627.6328.5827.3528.0166,72027.95
8/27/202627.3927.8827.0227.4457,92727.38
8/26/202628.5128.6027.2127.41112,76327.35
8/25/202628.5328.9628.4128.5024,09428.44
8/24/202629.2229.9628.3328.5742,59628.50
8/21/202628.7829.2928.0429.2030,75729.13
8/20/202628.4828.7728.2328.5926,16028.52
8/19/202629.4129.4128.6028.6446,34628.57
8/18/202629.0429.8228.7029.3832,22329.31
8/17/202629.4829.4828.6728.8552,47928.78
8/14/202629.1629.3628.9229.0637,41928.99
8/13/202629.4929.5929.0029.2823,37329.21
8/12/202629.2229.7629.1529.2030,72429.13
8/11/202629.3429.9829.2829.2826,74229.21
8/10/202629.2429.8628.9329.3242,40029.25
8/07/202629.3029.4328.9129.2124,15629.14
8/06/202629.5329.6728.9529.2625,04729.19
8/05/202629.1229.8628.7729.3439,82629.27
8/04/202629.7329.7328.8328.9037,97128.83
8/03/202630.8131.0929.2329.9473,73929.87
7/31/202627.2030.0527.2029.46273,11029.39
7/30/202626.7226.9326.2926.2918,79526.23
7/29/202626.7926.9526.4726.7222,29626.66
7/28/202626.4327.2226.3127.0423,60126.98
7/27/202626.6127.1126.4126.4619,92326.40
7/24/202626.2326.5025.2126.4537,38326.39
7/23/202626.1126.2725.5526.0228,06125.96
7/22/202627.0327.3126.1326.4756,76926.41
7/21/202626.3627.0726.0227.0466,14326.98
7/20/202626.5627.0526.0026.5250,62826.46
7/17/202627.0427.5526.3426.7243,00126.66
7/16/202626.9527.6426.9527.3830,36227.32
7/15/202626.5627.2526.2626.9349,37026.87
7/14/202626.1727.2826.0026.4724,92526.41
7/13/202626.4126.4726.0526.1715,23026.11
7/10/202626.3026.9225.5626.4111,47726.35
7/09/202626.5727.1426.0726.2513,30126.20
7/08/202627.4527.4526.2226.5119,92226.45
7/07/202628.0828.4627.1227.1726,60727.11
7/06/202627.9328.2427.2827.9222,61727.86
7/02/202628.7428.8827.4828.1085,12228.04