First Internet Bancorp (INBK) Historical Stock Data
19.73 ↓0.41 (-2.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INBK is up 0.40% a day on average. There have been 16 days where First Internet Bancorp closed green and 14 days where INBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 20.20 | 19.73 | ↓$0.47 (-2.35%) | 19.56 | 20.28 | 55.61K |
| 2025-12-04 | 20.15 | 20.14 | ↓$0.01 (-0.05%) | 20.04 | 20.50 | 28.92K |
| 2025-12-03 | 19.65 | 20.31 | ↑$0.66 (3.36%) | 19.58 | 20.46 | 65.56K |
| 2025-12-02 | 19.70 | 19.56 | ↓$0.14 (-0.71%) | 19.05 | 19.81 | 125.20K |
| 2025-12-01 | 18.83 | 19.70 | ↑$0.87 (4.62%) | 18.56 | 20.00 | 88.61K |
| 2025-11-28 | 18.51 | 19.05 | ↑$0.55 (2.95%) | 18.51 | 19.17 | 36.86K |
| 2025-11-26 | 18.97 | 19.01 | ↑$0.04 (0.21%) | 18.68 | 19.19 | 97.83K |
| 2025-11-25 | 19.00 | 19.07 | ↑$0.07 (0.37%) | 18.43 | 19.48 | 218.60K |
| 2025-11-24 | 19.07 | 19.04 | ↓$0.04 (-0.18%) | 18.96 | 19.64 | 168.94K |
| 2025-11-21 | 18.72 | 19.30 | ↑$0.58 (3.10%) | 18.38 | 19.38 | 100.76K |
| 2025-11-20 | 17.77 | 18.68 | ↑$0.91 (5.12%) | 17.77 | 19.29 | 112.91K |
| 2025-11-19 | 17.50 | 17.48 | ↓$0.02 (-0.11%) | 17.37 | 17.92 | 95.17K |
| 2025-11-18 | 17.05 | 17.88 | ↑$0.83 (4.87%) | 17.05 | 17.96 | 66.62K |
| 2025-11-17 | 17.85 | 17.26 | ↓$0.59 (-3.31%) | 17.19 | 18.26 | 78.27K |
| 2025-11-14 | 18.02 | 18.05 | ↑$0.04 (0.19%) | 17.72 | 18.26 | 42.65K |
| 2025-11-13 | 18.17 | 18.25 | ↑$0.08 (0.44%) | 18.06 | 18.46 | 64.92K |
| 2025-11-12 | 18.36 | 18.19 | ↓$0.17 (-0.93%) | 17.97 | 18.55 | 61.60K |
| 2025-11-11 | 18.10 | 18.26 | ↑$0.16 (0.88%) | 17.95 | 18.59 | 85.04K |
| 2025-11-10 | 18.00 | 18.09 | ↑$0.09 (0.53%) | 17.66 | 18.29 | 70.58K |
| 2025-11-07 | 18.06 | 17.88 | ↓$0.18 (-1.00%) | 17.30 | 18.06 | 67.01K |
| 2025-11-06 | 18.17 | 17.91 | ↓$0.26 (-1.43%) | 17.72 | 18.28 | 59.50K |
| 2025-11-05 | 17.85 | 18.26 | ↑$0.41 (2.30%) | 17.78 | 18.46 | 54.92K |
| 2025-11-04 | 18.02 | 17.83 | ↓$0.19 (-1.05%) | 17.62 | 18.22 | 60.17K |
| 2025-11-03 | 17.65 | 18.38 | ↑$0.73 (4.14%) | 17.50 | 18.84 | 95.59K |
| 2025-10-31 | 17.68 | 17.74 | ↑$0.06 (0.34%) | 17.40 | 17.99 | 70.43K |
| 2025-10-30 | 17.50 | 17.68 | ↑$0.18 (1.03%) | 17.34 | 18.24 | 124.20K |
| 2025-10-29 | 18.76 | 17.58 | ↓$1.18 (-6.29%) | 17.37 | 19.01 | 129.48K |
| 2025-10-28 | 19.07 | 18.83 | ↓$0.24 (-1.26%) | 18.81 | 19.45 | 85.35K |
| 2025-10-27 | 19.87 | 19.24 | ↓$0.63 (-3.17%) | 19.12 | 19.95 | 111.46K |
| 2025-10-24 | 20.00 | 19.86 | ↓$0.15 (-0.72%) | 19.81 | 20.94 | 90.49K |
Create an account or log in to view more rows.
$INBK I already know
tomorrow the bulls going to say "next week" just like every week.
$INBK back to business
$INBK Silly Bears tricks are for kids
$INBK Price target here?
$INBK I warned everyone this company sucks
$INBK Price target here?
$INBK whelp. you win this round. goodluck
$INBK Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$INBK time to short this
$INBK warming up