INBK | First Internet B | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

First Internet B (INBK)

NASDAQ

$27.68+$0.57 (+2.08%)

Price as of Oct 02, 2026 4:10 PM EDT

$236.8M
Market Cap
25.60%
1-Year Change
Banks - Regional
Industry

1 Month
-1.19%

Low Price$25.98

High Price$29.68
3 Months
-4.96%

Low Price$25.96

High Price$29.87
1 Year
+25.60%

Low Price$17.08

High Price$29.87

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/25/2026	26.58	27.64	26.01	27.29	+4.18%	53,036
06/24/2026	25.99	26.27	25.93	26.19	+1.10%	27,142
06/23/2026	25.54	26.14	25.51	25.91	+1.94%	27,381
06/22/2026	25.51	25.68	25.22	25.42	-0.97%	26,239
06/18/2026	25.44	25.92	25.04	25.67	+2.46%	52,826
06/17/2026	25.81	25.87	24.80	25.05	-2.44%	22,898
06/16/2026	26.05	26.08	25.34	25.68	+0.39%	39,911
06/15/2026	26.22	26.35	25.35	25.58	-1.83%	26,596
06/12/2026	25.46	26.34	25.44	26.05	+2.35%	36,534
06/11/2026	25.76	25.77	24.86	25.46	-0.08%	26,382
06/10/2026	25.43	26.02	25.11	25.48	+0.71%	38,972
06/09/2026	25.06	25.97	24.86	25.30	+1.64%	37,312
06/08/2026	24.30	25.11	24.30	24.89	+1.26%	29,178
06/05/2026	24.19	24.76	22.82	24.58	+1.86%	41,627
06/04/2026	23.30	24.17	23.26	24.13	+5.30%	40,030
06/03/2026	24.22	24.30	22.81	22.92	-5.85%	41,181
06/02/2026	23.77	24.49	23.76	24.34	+1.92%	44,093
06/01/2026	23.78	24.28	23.48	23.88	-0.70%	29,697
05/29/2026	23.89	24.17	23.84	24.05	+0.04%	26,889
05/28/2026	23.52	24.07	23.46	24.04	+1.47%	37,341
05/27/2026	23.59	24.10	23.35	23.69	+0.59%	44,563
05/26/2026	23.61	24.26	23.39	23.56	-0.04%	34,677
05/22/2026	24.08	24.17	23.52	23.56	-2.03%	48,963
05/21/2026	23.94	24.13	23.56	24.05	+0.04%	55,023
05/20/2026	23.51	24.32	23.51	24.04	+2.11%	61,947
05/19/2026	23.47	23.73	23.28	23.55	-0.71%	56,367
05/18/2026	23.12	24.29	23.12	23.71	+2.76%	58,796
05/15/2026	23.61	23.61	22.90	23.08	-2.81%	29,908
05/14/2026	23.88	24.34	23.70	23.74	-0.38%	38,282