INBK | First Internet B | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

First Internet B (INBK)

NASDAQ

$25.74+$0.14 (+0.57%)

Price as of Nov 11, 2026 7:30 PM EST

$223.5M
Market Cap
41.61%
1-Year Change
Banks - Regional
Industry

1 Month
-1.54%

Low Price$25.36

High Price$27.27
3 Months
-12.52%

Low Price$25.36

High Price$29.68
1 Year
+41.61%

Low Price$17.08

High Price$29.87

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	25.69	25.74	25.16	25.59	-0.20%	38,072
11/09/2026	25.85	25.95	25.54	25.64	+1.06%	29,636
11/06/2026	25.12	25.94	25.12	25.37	-1.55%	51,456
11/05/2026	27.43	27.77	25.51	25.77	-5.01%	36,338
11/04/2026	27.33	27.69	26.97	27.13	+1.95%	40,137
11/03/2026	27.00	27.34	26.45	26.61	-0.89%	52,374
11/02/2026	25.90	27.02	25.87	26.85	+4.03%	120,221
10/30/2026	25.58	26.35	25.25	25.81	-5.35%	71,454
10/29/2026	26.96	27.72	26.89	27.27	+2.29%	55,535
10/29/2026	$0.57 Earnings
10/28/2026	27.00	27.04	26.52	26.66	-0.56%	43,114
10/27/2026	26.57	26.96	26.55	26.81	+0.83%	33,137
10/26/2026	26.56	26.96	26.19	26.59	-0.45%	41,113
10/23/2026	25.94	26.86	25.94	26.71	-0.30%	28,826
10/22/2026	26.19	26.86	25.81	26.79	+3.48%	37,187
10/21/2026	26.06	26.15	25.63	25.89	-0.38%	30,443
10/20/2026	25.68	26.58	25.57	25.99	+1.64%	36,455
10/19/2026	25.55	26.12	25.55	25.57	-0.35%	36,881
10/16/2026	26.03	26.59	25.66	25.66	-1.08%	28,155
10/15/2026	25.63	26.23	25.49	25.94	+2.29%	45,805
10/14/2026	25.79	26.16	25.26	25.36	-2.80%	59,677
10/13/2026	26.38	26.38	25.89	26.09	-0.65%	29,487
10/12/2026	25.99	26.49	25.92	26.26	+1.04%	31,492
10/09/2026	26.46	26.46	25.90	25.99	-1.78%	20,081
10/08/2026	26.13	26.66	26.07	26.46	-0.04%	25,646
10/07/2026	26.21	26.87	26.21	26.47	-0.97%	28,588
10/06/2026	26.96	27.03	26.73	26.73	-0.37%	18,480
10/05/2026	27.83	27.83	26.72	26.83	-2.86%	28,664
10/02/2026	27.40	28.13	27.32	27.62	+1.88%	50,514
10/01/2026	26.30	27.40	26.02	27.11	+3.12%	32,795
10/01/2026	$0.06 Dividend
09/30/2026	26.01	26.44	25.90	26.29	+0.92%	60,175
09/29/2026	26.46	26.46	25.64	26.05	-0.19%	48,064
09/28/2026	26.33	26.62	25.94	26.10	-0.87%	47,383
09/25/2026	25.99	26.73	25.99	26.33	+1.34%	33,827
09/24/2026	24.40	26.21	24.40	25.98	-0.12%	50,754
09/23/2026	27.39	27.39	25.87	26.01	-5.30%	42,635
09/22/2026	27.77	27.82	27.17	27.47	-0.29%	29,181
09/21/2026	27.71	27.84	27.45	27.55	-0.58%	24,455
09/18/2026	27.58	28.00	26.98	27.71	+0.47%	109,890
09/17/2026	27.76	27.84	27.32	27.58	+0.36%	29,901
09/16/2026	28.42	28.46	27.06	27.48	-3.44%	46,423
09/15/2026	28.61	28.99	28.19	28.46	-0.56%	36,978
09/14/2026	27.94	28.94	27.76	28.61	+2.43%	111,798
09/11/2026	28.93	29.14	27.91	27.94	-3.71%	63,513
09/10/2026	28.45	29.07	28.25	29.01	+1.36%	30,860
09/09/2026	28.65	28.86	28.27	28.62	-0.14%	56,327
09/08/2026	29.56	29.56	28.48	28.66	-3.43%	90,050
09/04/2026	28.94	30.11	28.36	29.68	+3.98%	65,938
09/03/2026	28.62	28.76	28.22	28.54	+0.53%	41,311
09/02/2026	27.46	28.69	27.46	28.40	+3.49%	45,357
09/01/2026	27.34	27.62	27.08	27.44	+0.59%	53,819
08/31/2026	27.96	28.63	27.13	27.28	-2.39%	73,519
08/28/2026	27.57	28.51	27.29	27.95	+2.08%	66,719
08/27/2026	27.33	27.82	26.96	27.38	+0.11%	57,928
08/26/2026	28.45	28.53	27.15	27.35	-3.84%	112,763
08/25/2026	28.47	28.90	28.35	28.44	-0.23%	24,094
08/24/2026	29.15	29.89	28.27	28.50	-2.16%	42,596
08/21/2026	28.71	29.22	27.98	29.13	+2.13%	30,756
08/20/2026	28.42	28.70	28.17	28.52	-0.17%	26,160
08/19/2026	29.34	29.34	28.53	28.57	-2.52%	46,346
08/18/2026	28.97	29.75	28.63	29.31	+1.84%	32,222
08/17/2026	29.41	29.41	28.60	28.78	-0.72%	52,480
08/14/2026	29.09	29.29	28.85	28.99	-0.75%	37,418
08/13/2026	29.42	29.53	28.93	29.21	+0.27%	23,374
08/12/2026	29.15	29.69	29.08	29.13	-0.27%	30,724
08/11/2026	29.27	29.91	29.21	29.21	-0.14%	26,741
08/10/2026	29.17	29.80	28.86	29.25	+0.38%	42,398
08/07/2026	29.23	29.36	28.84	29.14	-0.17%	24,156
08/06/2026	29.46	29.60	28.88	29.19	-0.27%	25,047
08/05/2026	29.05	29.80	28.70	29.27	+1.52%	39,827
08/04/2026	29.66	29.66	28.76	28.83	-3.47%	37,971
08/03/2026	30.74	31.02	29.16	29.87	+1.63%	73,738
07/31/2026	27.14	29.98	27.14	29.39	+12.06%	272,840
07/30/2026	26.66	26.87	26.23	26.23	-1.61%	18,794
07/30/2026	$0.27 Earnings
07/29/2026	26.73	26.89	26.41	26.66	-1.18%	22,296
07/28/2026	26.37	27.16	26.25	26.98	+2.19%	23,601
07/27/2026	26.55	27.04	26.35	26.40	+0.04%	19,923
07/24/2026	26.17	26.44	25.15	26.39	+1.65%	37,382
07/23/2026	26.05	26.21	25.49	25.96	-1.70%	28,062
07/22/2026	26.97	27.25	26.07	26.41	-2.11%	56,769
07/21/2026	26.30	27.01	25.96	26.98	+1.96%	66,143
07/20/2026	26.50	26.99	25.94	26.46	-0.75%	50,627
07/17/2026	26.98	27.49	26.29	26.66	-2.41%	43,000
07/16/2026	26.89	27.57	26.89	27.32	+1.67%	30,362
07/15/2026	26.50	27.19	26.20	26.87	+1.74%	49,370
07/14/2026	26.11	27.22	25.94	26.41	+1.15%	24,880
07/13/2026	26.35	26.41	25.99	26.11	-0.91%	15,230
07/10/2026	26.24	26.86	25.50	26.35	+0.59%	11,477
07/09/2026	26.51	27.08	26.01	26.20	-0.96%	13,300
07/08/2026	27.38	27.38	26.16	26.45	-2.43%	19,921
07/07/2026	28.02	28.40	27.06	27.11	-2.69%	26,607
07/06/2026	27.87	28.18	27.22	27.86	-0.64%	22,617
07/02/2026	28.67	28.81	27.41	28.04	-1.71%	85,121
07/01/2026	27.70	28.65	27.70	28.52	+2.84%	27,608
06/30/2026	27.62	27.83	27.43	27.74	+0.54%	24,567
06/30/2026	$0.06 Dividend
06/29/2026	26.94	27.62	26.59	27.59	+1.73%	31,450
06/26/2026	27.37	27.96	26.66	27.12	-0.62%	178,537