First Internet Bancorp - Fixed- (INBKZ) Historical Stock Data
25.21 ↓0.13 (-0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INBKZ is up 0.16% a day on average. There have been 23 days where First Internet Bancorp - Fixed- closed green and 7 days where INBKZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 25.12 | 25.21 | ↑$0.09 (0.37%) | 25.10 | 25.25 | 6.90K |
| 2024-11-21 | 25.34 | 25.34 | ↑$0.00 (0.00%) | 25.08 | 25.34 | 5.41K |
| 2024-11-20 | 25.20 | 25.35 | ↑$0.15 (0.60%) | 25.07 | 25.45 | 6.58K |
| 2024-11-19 | 25.06 | 25.08 | ↑$0.02 (0.08%) | 25.06 | 25.23 | 5.92K |
| 2024-11-18 | 25.16 | 25.23 | ↑$0.07 (0.26%) | 25.15 | 25.23 | 1.90K |
| 2024-11-15 | 25.25 | 25.15 | ↓$0.10 (-0.40%) | 25.12 | 25.59 | 9.57K |
| 2024-11-14 | 25.57 | 25.58 | ↑$0.00 (0.02%) | 25.57 | 25.58 | 335 |
| 2024-11-13 | 25.49 | 25.57 | ↑$0.07 (0.29%) | 25.48 | 25.57 | 1.76K |
| 2024-11-12 | 25.63 | 25.54 | ↓$0.09 (-0.35%) | 25.54 | 25.63 | 1.23K |
| 2024-11-11 | 25.53 | 25.54 | ↑$0.01 (0.04%) | 25.49 | 25.54 | 4.58K |
| 2024-11-08 | 25.46 | 25.50 | ↑$0.04 (0.15%) | 25.46 | 25.50 | 5.99K |
| 2024-11-07 | 25.43 | 25.41 | ↓$0.02 (-0.07%) | 25.41 | 25.45 | 579 |
| 2024-11-06 | 25.41 | 25.50 | ↑$0.09 (0.35%) | 25.30 | 25.50 | 2.39K |
| 2024-11-05 | 25.34 | 25.34 | ↑$0.00 (0.00%) | 25.34 | 25.34 | 170 |
| 2024-11-04 | 25.32 | 25.32 | ↑$0.00 (0.00%) | 25.32 | 25.32 | 354 |
| 2024-10-31 | 25.20 | 25.24 | ↑$0.04 (0.16%) | 25.20 | 25.24 | 1.61K |
| 2024-10-30 | 25.45 | 25.40 | ↓$0.05 (-0.20%) | 25.40 | 25.45 | 600 |
| 2024-10-28 | 25.37 | 25.37 | ↑$0.00 (0.00%) | 25.37 | 25.37 | 83 |
| 2024-10-25 | 25.21 | 25.37 | ↑$0.16 (0.63%) | 25.21 | 25.41 | 1.31K |
| 2024-10-24 | 25.65 | 25.65 | ↑$0.00 (0.00%) | 25.65 | 25.65 | 17 |
| 2024-10-23 | 25.20 | 25.65 | ↑$0.45 (1.79%) | 25.20 | 25.65 | 290 |
| 2024-10-22 | 25.27 | 25.57 | ↑$0.30 (1.20%) | 25.27 | 25.63 | 3.06K |
| 2024-10-21 | 25.53 | 25.58 | ↑$0.05 (0.20%) | 25.52 | 25.61 | 1.63K |
| 2024-10-18 | 25.47 | 25.41 | ↓$0.06 (-0.24%) | 25.41 | 25.47 | 703 |
| 2024-10-17 | 25.40 | 25.17 | ↓$0.23 (-0.91%) | 25.17 | 25.40 | 1.12K |
| 2024-10-16 | 25.64 | 25.58 | ↓$0.06 (-0.25%) | 25.58 | 25.64 | 848 |
| 2024-10-15 | 25.50 | 25.50 | ↑$0.00 (0.00%) | 25.50 | 25.50 | 200 |
| 2024-10-14 | 25.49 | 25.60 | ↑$0.11 (0.43%) | 25.49 | 25.62 | 3.52K |
| 2024-10-11 | 25.29 | 25.48 | ↑$0.19 (0.76%) | 25.25 | 25.50 | 4.39K |
| 2024-10-10 | 25.16 | 25.16 | ↑$0.00 (0.00%) | 25.16 | 25.16 | 349 |
Create an account or log in to view more rows.
$INBKZ bag holders for life club
$INBKZ due for a spike!
$INBKZ gonna come down hard today
$INBKZ NOT SELLING.
$INBKZ rubbish
$INBKZ nice day!
$INBKZ We will not sell!
$INBKZ where’s the WSB guys at? Still sleeping?
$INBKZ just waiting to short this bad boy.
$INBKZ bear trap