First Internet Bancorp (INBK) Historical Stock Data
31.05 ↑0.34 (1.11%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INBK is up 0.05% a day on average. There have been 14 days where First Internet Bancorp closed green and 16 days where INBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 30.63 | 31.05 | ↑$0.42 (1.37%) | 30.63 | 31.90 | 69.92K |
| 2024-04-25 | 32.35 | 30.71 | ↓$1.64 (-5.07%) | 29.98 | 32.35 | 89.55K |
| 2024-04-24 | 32.94 | 33.27 | ↑$0.33 (1.00%) | 32.84 | 33.44 | 62.09K |
| 2024-04-23 | 32.25 | 32.89 | ↑$0.64 (1.98%) | 31.78 | 33.32 | 93.10K |
| 2024-04-22 | 32.10 | 32.07 | ↓$0.03 (-0.09%) | 31.90 | 32.78 | 64.47K |
| 2024-04-19 | 31.10 | 32.18 | ↑$1.08 (3.47%) | 31.10 | 32.25 | 77.95K |
| 2024-04-18 | 31.33 | 31.03 | ↓$0.30 (-0.96%) | 31.00 | 31.61 | 40.22K |
| 2024-04-17 | 31.08 | 31.00 | ↓$0.08 (-0.26%) | 30.93 | 31.77 | 44.08K |
| 2024-04-16 | 30.90 | 31.08 | ↑$0.18 (0.58%) | 30.73 | 31.49 | 85.13K |
| 2024-04-15 | 31.84 | 31.06 | ↓$0.78 (-2.45%) | 30.12 | 32.18 | 89.59K |
| 2024-04-12 | 31.13 | 31.44 | ↑$0.31 (1.00%) | 30.60 | 31.76 | 123.39K |
| 2024-04-11 | 31.35 | 31.50 | ↑$0.15 (0.48%) | 30.94 | 31.62 | 45.15K |
| 2024-04-10 | 32.13 | 31.40 | ↓$0.73 (-2.27%) | 31.00 | 32.43 | 42.58K |
| 2024-04-09 | 33.50 | 33.15 | ↓$0.35 (-1.04%) | 33.09 | 33.61 | 32.55K |
| 2024-04-08 | 32.75 | 33.28 | ↑$0.53 (1.62%) | 32.74 | 33.51 | 43.65K |
| 2024-04-05 | 32.30 | 32.90 | ↑$0.60 (1.86%) | 32.17 | 33.10 | 86.97K |
| 2024-04-04 | 33.10 | 32.20 | ↓$0.90 (-2.72%) | 31.96 | 33.10 | 27.24K |
| 2024-04-03 | 32.50 | 32.16 | ↓$0.34 (-1.05%) | 32.16 | 33.04 | 22.83K |
| 2024-04-02 | 34.58 | 32.75 | ↓$1.83 (-5.28%) | 32.46 | 34.58 | 48.83K |
| 2024-04-01 | 34.16 | 33.76 | ↓$0.40 (-1.17%) | 33.53 | 34.75 | 37.05K |
| 2024-03-28 | 34.35 | 34.74 | ↑$0.39 (1.14%) | 34.31 | 35.72 | 179.31K |
| 2024-03-27 | 33.13 | 34.93 | ↑$1.80 (5.43%) | 33.12 | 34.99 | 58.52K |
| 2024-03-26 | 34.04 | 33.22 | ↓$0.82 (-2.41%) | 33.22 | 34.38 | 40.38K |
| 2024-03-25 | 34.99 | 33.72 | ↓$1.27 (-3.63%) | 33.03 | 34.99 | 84.49K |
| 2024-03-22 | 33.53 | 34.21 | ↑$0.68 (2.03%) | 33.53 | 34.96 | 76.33K |
| 2024-03-21 | 31.88 | 33.38 | ↑$1.50 (4.71%) | 31.88 | 33.51 | 42.91K |
| 2024-03-20 | 30.38 | 31.90 | ↑$1.52 (5.00%) | 30.38 | 32.48 | 52.89K |
| 2024-03-19 | 31.34 | 31.04 | ↓$0.30 (-0.96%) | 31.04 | 31.57 | 24.93K |
| 2024-03-18 | 31.34 | 31.29 | ↓$0.05 (-0.16%) | 31.29 | 32.16 | 27.59K |
| 2024-03-15 | 31.98 | 31.79 | ↓$0.19 (-0.59%) | 31.44 | 32.55 | 54.89K |
Create an account or log in to view more rows.
$INBK all’s I know is buy and hold… no expectations
$INBK oversold! Buy the dip
$INBK I like green candles on my birthday cake
$INBK Tomorrow
$INBK Green by EOD guarentee
$INBK run it!
$INBK Overpower the algos!
$INBK Beautiful!! 😀
$INBK holding unfortunately lol
$INBK we like the stock