First Internet Bancorp (INBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

29.46

+0.47

(+1.62%)

At close: 04:00PM EDT

29.46

0.00

(0.00%)

After hours:

04:05PM EDT

Time Period:

May 31, 2023 - May 31, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	29.28	29.85	29.27	29.46	29.46	20,495
May 30, 2024	28.96	29.62	28.94	28.99	28.99	34,900
May 29, 2024	28.82	29.16	28.44	28.90	28.90	44,200
May 28, 2024	30.77	30.91	29.14	29.20	29.20	57,300
May 24, 2024	31.06	31.48	30.53	30.62	30.62	24,700
May 23, 2024	31.45	31.50	30.32	30.66	30.66	32,500
May 22, 2024	31.79	31.79	31.00	31.24	31.24	21,700
May 21, 2024	31.33	31.74	31.18	31.73	31.73	37,700
May 20, 2024	32.16	32.62	31.41	31.46	31.46	26,500
May 17, 2024	31.68	32.71	31.68	32.56	32.56	23,700
May 16, 2024	32.55	32.67	31.42	31.82	31.82	45,000
May 15, 2024	31.63	32.69	31.61	32.69	32.69	44,500
May 14, 2024	31.75	32.45	31.21	31.41	31.41	45,800
May 13, 2024	31.97	32.28	31.19	31.36	31.36	56,400
May 10, 2024	32.90	33.45	31.76	31.97	31.97	40,800
May 09, 2024	33.02	33.34	32.48	32.81	32.81	29,000
May 08, 2024	32.70	33.50	32.70	33.22	33.22	26,100
May 07, 2024	32.93	33.40	32.70	32.79	32.79	42,700
May 06, 2024	32.08	32.98	32.07	32.64	32.64	26,400
May 03, 2024	31.85	32.68	31.85	32.08	32.08	29,600
May 02, 2024	31.28	31.70	31.10	31.70	31.70	24,100
May 01, 2024	31.01	31.87	31.01	31.11	31.11	36,400
Apr 30, 2024	30.82	31.35	30.50	31.05	31.05	43,100
Apr 29, 2024	30.83	31.29	30.55	31.06	31.06	76,300
Apr 26, 2024	30.63	31.90	30.63	31.05	31.05	69,900
Apr 25, 2024	32.35	32.35	29.98	30.71	30.71	89,600
Apr 24, 2024	32.94	33.44	32.84	33.27	33.27	62,100
Apr 23, 2024	32.25	33.32	31.78	32.89	32.89	93,100
Apr 22, 2024	32.10	32.78	31.90	32.07	32.07	64,500
Apr 19, 2024	31.10	32.25	31.10	32.18	32.18	78,000
Apr 18, 2024	31.33	31.61	31.00	31.03	31.03	40,200
Apr 17, 2024	31.08	31.77	30.93	31.00	31.00	44,100
Apr 16, 2024	30.90	31.49	30.73	31.08	31.08	85,100
Apr 15, 2024	31.84	32.18	30.12	31.06	31.06	89,600
Apr 12, 2024	31.13	31.76	30.60	31.44	31.44	123,400
Apr 11, 2024	31.35	31.62	30.94	31.50	31.50	45,200
Apr 10, 2024	32.13	32.42	31.00	31.40	31.40	42,600
Apr 09, 2024	33.50	33.61	33.09	33.15	33.15	32,600
Apr 08, 2024	32.75	33.51	32.74	33.28	33.28	43,600
Apr 05, 2024	32.30	33.10	32.17	32.90	32.90	87,000
Apr 04, 2024	33.10	33.10	31.96	32.20	32.20	27,200
Apr 03, 2024	32.50	33.04	32.16	32.16	32.16	22,800
Apr 02, 2024	34.58	34.58	32.46	32.75	32.75	48,800
Apr 01, 2024	34.16	34.75	33.53	33.76	33.76	37,000
Mar 28, 2024	34.35	35.72	34.31	34.74	34.74	179,300
Mar 27, 2024	33.13	34.99	33.12	34.93	34.93	58,500
Mar 27, 2024	0.06 Dividend
Mar 26, 2024	34.04	34.38	33.22	33.22	33.16	40,400
Mar 25, 2024	34.99	34.99	33.03	33.72	33.66	84,500
Mar 22, 2024	33.53	34.96	33.53	34.21	34.15	76,300
Mar 21, 2024	31.88	33.51	31.88	33.38	33.32	42,900
Mar 20, 2024	30.38	32.48	30.38	31.90	31.84	52,900
Mar 19, 2024	31.34	31.57	31.04	31.04	30.98	24,900
Mar 18, 2024	31.34	32.16	31.29	31.29	31.23	27,600
Mar 15, 2024	31.98	32.55	31.44	31.79	31.73	54,900
Mar 14, 2024	31.66	31.71	31.00	31.00	30.94	28,200
Mar 13, 2024	32.14	32.19	31.71	31.91	31.85	123,000
Mar 12, 2024	31.75	32.00	31.22	31.47	31.41	21,100
Mar 11, 2024	30.99	32.28	30.99	32.01	31.95	28,200
Mar 08, 2024	32.00	32.29	31.18	31.29	31.23	30,300
Mar 07, 2024	32.75	32.87	31.38	31.50	31.44	28,700
Mar 06, 2024	32.46	33.17	31.98	32.74	32.68	39,100
Mar 05, 2024	32.10	32.61	31.82	32.61	32.55	24,500
Mar 04, 2024	31.02	32.66	30.94	31.07	31.01	35,800
Mar 01, 2024	31.18	31.48	30.68	31.32	31.26	40,000
Feb 29, 2024	31.13	31.53	30.57	31.17	31.11	23,000
Feb 28, 2024	31.81	32.27	31.22	31.26	31.20	28,500
Feb 27, 2024	32.93	33.38	31.73	31.74	31.68	34,500
Feb 26, 2024	31.99	33.12	31.75	32.94	32.88	56,500
Feb 23, 2024	31.22	32.64	31.22	32.45	32.39	35,800
Feb 22, 2024	32.08	32.77	31.27	31.27	31.21	27,400
Feb 21, 2024	32.47	32.59	31.61	32.17	32.11	31,200
Feb 20, 2024	33.25	33.82	32.56	32.71	32.65	49,600
Feb 16, 2024	33.09	34.27	32.26	33.23	33.17	39,200
Feb 15, 2024	32.24	33.66	32.24	33.16	33.10	56,700
Feb 14, 2024	31.89	32.34	31.17	32.25	32.19	37,800
Feb 13, 2024	31.62	32.22	30.95	31.11	31.05	56,200
Feb 12, 2024	32.97	32.97	31.95	32.11	32.05	42,900
Feb 09, 2024	31.83	32.33	31.09	32.33	32.27	29,800
Feb 08, 2024	31.40	31.46	31.00	31.00	30.94	45,900
Feb 07, 2024	30.85	31.78	29.75	31.48	31.42	58,000
Feb 06, 2024	30.08	31.03	29.75	30.82	30.76	176,700
Feb 05, 2024	29.50	30.03	29.10	29.94	29.89	42,400
Feb 02, 2024	29.73	30.34	29.38	30.17	30.12	48,200
Feb 01, 2024	33.10	33.10	29.45	30.39	30.34	81,200
Jan 31, 2024	32.60	33.45	32.31	32.98	32.92	79,600
Jan 30, 2024	32.59	33.17	31.70	32.78	32.72	55,800
Jan 29, 2024	30.93	32.92	30.59	32.71	32.65	54,400
Jan 26, 2024	30.94	31.49	29.93	30.43	30.38	131,100
Jan 25, 2024	28.54	30.66	27.76	29.70	29.65	168,700
Jan 24, 2024	27.20	27.63	27.10	27.33	27.28	78,200
Jan 23, 2024	27.46	27.50	26.64	27.10	27.05	42,200
Jan 22, 2024	25.99	27.22	25.99	27.16	27.11	41,900
Jan 19, 2024	25.06	26.05	25.05	26.00	25.95	21,900
Jan 18, 2024	25.09	25.54	23.30	25.11	25.06	23,300
Jan 17, 2024	24.92	25.40	24.80	25.20	25.15	21,900
Jan 16, 2024	25.84	27.04	25.15	25.30	25.25	21,000
Jan 12, 2024	26.01	26.01	25.34	25.74	25.69	33,800
Jan 11, 2024	24.70	26.10	24.41	26.01	25.96	74,100
Jan 10, 2024	24.75	24.94	24.75	24.93	24.88	31,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.39%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,219.15-1,043.95(-1.12%)

First Internet Bancorp (INBK)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.39%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,219.15
-1,043.95(-1.12%)