First Internet Bancorp - Common Stock (INBK)

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

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	23.80	23.80	22.22	23.18	25,615	23.18
4/03/2025	25.57	26.03	24.44	24.60	46,307	24.60
4/02/2025	26.48	27.24	26.48	27.21	24,390	27.21
4/01/2025	26.46	27.10	26.46	26.97	30,888	26.97
3/31/2025	25.54	27.12	25.54	26.78	191,182	26.78
3/28/2025	26.73	26.95	25.85	25.97	41,085	25.91
3/27/2025	27.15	27.16	26.69	26.78	38,397	26.72
3/26/2025	28.10	28.10	26.87	27.15	32,505	27.09
3/25/2025	28.23	28.27	27.22	27.27	28,798	27.21
3/24/2025	27.95	30.00	27.75	28.53	27,888	28.46
3/21/2025	27.51	27.75	27.00	27.56	42,730	27.50
3/20/2025	27.47	28.40	27.47	27.81	27,007	27.75
3/19/2025	27.23	28.10	27.05	28.00	25,514	27.94
3/18/2025	27.10	27.25	26.95	27.20	15,516	27.14
3/17/2025	27.16	27.47	27.08	27.21	14,853	27.15
3/14/2025	26.39	27.30	26.19	27.16	21,398	27.09
3/13/2025	26.38	26.56	26.20	26.20	13,253	26.14
3/12/2025	26.50	26.68	25.89	26.55	20,111	26.49
3/11/2025	26.78	26.78	26.08	26.31	18,441	26.25
3/10/2025	27.66	27.99	26.54	26.56	18,842	26.50
3/07/2025	28.57	28.57	27.68	28.26	20,650	28.19
3/06/2025	28.00	28.73	27.80	28.53	15,351	28.46
3/05/2025	29.07	29.43	28.51	28.63	24,958	28.56
3/04/2025	29.38	29.77	28.88	29.11	35,499	29.04
3/03/2025	29.92	30.74	29.91	30.01	35,849	29.94
2/28/2025	29.41	30.11	29.41	29.67	49,112	29.60
2/27/2025	30.11	30.49	29.29	29.40	31,274	29.33
2/26/2025	30.53	31.04	29.98	30.27	24,059	30.20
2/25/2025	30.25	30.83	29.85	30.55	25,255	30.48
2/24/2025	30.82	30.87	29.98	29.98	22,661	29.91
2/21/2025	31.75	31.98	30.39	30.39	26,499	30.32
2/20/2025	31.50	31.80	30.83	31.33	44,500	31.26
2/19/2025	32.14	32.56	31.36	31.64	54,765	31.57
2/18/2025	32.74	33.02	31.08	32.59	14,548	32.51
2/14/2025	33.28	33.50	32.68	32.85	12,874	32.77
2/13/2025	32.48	33.72	32.39	33.22	64,882	33.14
2/12/2025	32.48	33.01	31.73	32.11	73,205	32.04
2/11/2025	32.50	33.47	32.50	33.06	24,508	32.98
2/10/2025	33.26	33.26	32.50	32.75	15,739	32.67
2/07/2025	33.86	33.86	32.83	33.11	17,358	33.03
2/06/2025	33.29	34.21	33.29	34.04	20,070	33.96
2/05/2025	32.90	33.45	32.50	33.45	24,445	33.37
2/04/2025	32.21	34.15	32.21	33.20	22,926	33.12
2/03/2025	31.90	32.88	31.70	32.45	35,698	32.38
1/31/2025	32.73	33.38	32.21	32.57	24,151	32.49
1/30/2025	33.64	34.21	32.26	32.86	25,859	32.78
1/29/2025	33.29	33.80	32.90	33.42	26,165	33.34
1/28/2025	33.51	34.30	33.13	33.53	28,875	33.45
1/27/2025	33.34	34.00	33.05	33.77	57,320	33.69
1/24/2025	33.00	33.66	31.55	33.58	51,501	33.50
1/23/2025	34.72	34.72	30.08	33.29	128,122	33.21
1/22/2025	35.63	35.69	34.81	35.27	22,220	35.19
1/21/2025	35.91	36.72	35.66	35.90	32,528	35.82
1/17/2025	35.52	35.67	34.55	35.48	32,854	35.40
1/16/2025	34.94	35.20	34.00	35.09	40,063	35.01
1/15/2025	35.18	35.54	34.17	34.94	26,292	34.86
1/14/2025	33.23	34.01	33.10	33.69	27,830	33.61
1/13/2025	31.96	32.82	31.96	32.80	25,271	32.72
1/10/2025	33.28	33.61	31.77	32.22	31,138	32.15
1/08/2025	33.63	34.16	32.50	33.62	47,475	33.54
1/07/2025	34.73	34.73	33.20	33.77	58,211	33.69
1/06/2025	35.29	35.61	34.53	34.72	30,258	34.64