First Internet Bancorp (INBK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

31.05

+0.34

(+1.11%)

At close: 04:00PM EDT

31.05

0.00

(0.00%)

After hours:

04:16PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 09, 2024	24.89	25.06	24.65	24.81	24.77	40,400
Jan 08, 2024	24.75	25.25	24.74	24.87	24.83	31,400
Jan 05, 2024	24.46	25.77	24.01	24.75	24.71	66,000
Jan 04, 2024	23.05	25.49	23.05	24.34	24.30	64,700
Jan 03, 2024	23.76	24.46	23.22	23.25	23.21	32,900
Jan 02, 2024	24.42	25.01	24.00	24.13	24.09	36,700
Dec 29, 2023	25.09	25.33	24.15	24.19	24.15	22,600
Dec 28, 2023	24.77	25.08	24.77	24.85	24.81	13,900
Dec 28, 2023	0.06 Dividend
Dec 27, 2023	24.99	25.09	24.62	24.80	24.70	23,000
Dec 26, 2023	24.84	25.12	24.42	24.81	24.71	15,400
Dec 22, 2023	24.62	25.35	23.04	24.60	24.50	46,000
Dec 21, 2023	25.26	25.80	24.55	24.58	24.48	31,600
Dec 20, 2023	24.95	25.97	24.71	25.10	24.99	30,800
Dec 19, 2023	24.70	25.47	24.70	24.72	24.62	41,800
Dec 18, 2023	24.93	25.74	24.10	24.50	24.40	136,500
Dec 15, 2023	24.25	24.35	23.73	24.09	23.99	43,600
Dec 14, 2023	24.10	24.57	23.63	24.10	24.00	96,000
Dec 13, 2023	22.40	23.94	22.20	23.52	23.42	22,000
Dec 12, 2023	22.66	22.66	22.25	22.40	22.31	19,300
Dec 11, 2023	22.36	22.89	22.20	22.42	22.33	23,400
Dec 08, 2023	22.31	22.81	22.29	22.48	22.39	14,100
Dec 07, 2023	22.39	23.12	22.06	22.40	22.31	25,400
Dec 06, 2023	22.89	23.09	21.96	22.04	21.95	36,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,500.81-1,194.27(-1.36%)

First Internet Bancorp (INBK)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,500.81
-1,194.27(-1.36%)