First Internet Bancorp (INBK) Historical Stock Data
34.71 ↓0.22 (-0.63%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INBK is up 0.24% a day on average. There have been 15 days where First Internet Bancorp closed green and 15 days where INBK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 31.66 | 31.00 | ↓$0.66 (-2.08%) | 31.00 | 31.71 | 28.19K |
2024-03-13 | 32.14 | 31.91 | ↓$0.23 (-0.72%) | 31.71 | 32.19 | 123.03K |
2024-03-12 | 31.75 | 31.47 | ↓$0.28 (-0.88%) | 31.22 | 32.00 | 21.05K |
2024-03-11 | 30.99 | 32.01 | ↑$1.02 (3.29%) | 30.99 | 32.28 | 28.19K |
2024-03-08 | 32.00 | 31.29 | ↓$0.71 (-2.22%) | 31.18 | 32.29 | 30.28K |
2024-03-07 | 32.75 | 31.50 | ↓$1.25 (-3.82%) | 31.38 | 32.87 | 28.72K |
2024-03-06 | 32.46 | 32.74 | ↑$0.28 (0.86%) | 31.98 | 33.17 | 39K |
2024-03-05 | 32.10 | 32.61 | ↑$0.51 (1.59%) | 31.82 | 32.61 | 24.47K |
2024-03-04 | 31.02 | 31.07 | ↑$0.05 (0.16%) | 30.94 | 32.66 | 35.78K |
2024-03-01 | 31.18 | 31.32 | ↑$0.15 (0.47%) | 30.68 | 31.48 | 40.01K |
2024-02-29 | 31.13 | 31.17 | ↑$0.04 (0.13%) | 30.57 | 31.53 | 23.03K |
2024-02-28 | 31.81 | 31.26 | ↓$0.55 (-1.73%) | 31.22 | 32.27 | 28.51K |
2024-02-27 | 32.93 | 31.74 | ↓$1.19 (-3.61%) | 31.73 | 33.38 | 34.46K |
2024-02-26 | 31.99 | 32.94 | ↑$0.95 (2.97%) | 31.75 | 33.12 | 56.62K |
2024-02-23 | 31.22 | 32.45 | ↑$1.23 (3.94%) | 31.22 | 32.64 | 35.79K |
2024-02-22 | 32.08 | 31.27 | ↓$0.81 (-2.52%) | 31.27 | 32.77 | 27.40K |
2024-02-21 | 32.47 | 32.17 | ↓$0.30 (-0.92%) | 31.61 | 32.59 | 31.30K |
2024-02-20 | 33.25 | 32.71 | ↓$0.54 (-1.62%) | 32.56 | 33.82 | 49.63K |
2024-02-16 | 33.09 | 33.23 | ↑$0.14 (0.42%) | 32.26 | 34.27 | 39.21K |
2024-02-15 | 32.24 | 33.16 | ↑$0.92 (2.85%) | 32.24 | 33.66 | 56.66K |
2024-02-14 | 31.89 | 32.25 | ↑$0.36 (1.13%) | 31.17 | 32.34 | 37.84K |
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