First Internet Bancorp (INBK) Historical Stock Data
22.63 ↓0.06 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INBK is up 0.92% a day on average. There have been 18 days where First Internet Bancorp closed green and 12 days where INBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 22.88 | 22.63 | ↓$0.25 (-1.09%) | 22.43 | 23.13 | 49.30K |
| 2025-12-17 | 22.28 | 22.69 | ↑$0.41 (1.84%) | 22.09 | 23.07 | 45.05K |
| 2025-12-16 | 22.05 | 22.36 | ↑$0.31 (1.41%) | 21.88 | 22.77 | 56.90K |
| 2025-12-15 | 21.76 | 21.94 | ↑$0.18 (0.83%) | 21.61 | 22.01 | 36.65K |
| 2025-12-12 | 21.71 | 21.69 | ↓$0.02 (-0.09%) | 21.26 | 21.99 | 51.10K |
| 2025-12-11 | 21.25 | 21.72 | ↑$0.47 (2.21%) | 21.20 | 22.07 | 46.19K |
| 2025-12-10 | 20.31 | 21.31 | ↑$1.00 (4.92%) | 20.30 | 21.61 | 105.91K |
| 2025-12-09 | 19.87 | 20.22 | ↑$0.35 (1.76%) | 19.87 | 20.48 | 36.86K |
| 2025-12-08 | 19.90 | 19.77 | ↓$0.13 (-0.65%) | 19.69 | 20.25 | 54.46K |
| 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 |
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