First Internet Bancorp
INBKNASDAQFinancial Services● Active
$25.24
+$0.24(+0.96%)
Market Cap$220008549
P/E Ratio—
52W High$28.51
52W Low$17.05
First Internet Bancorp（INBK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
inbk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$53.56
Jan 20, 2022
-53.3% from here
5-Year Low5Y
$9.68
May 11, 2023
+158.3% from low
IPO Priceadj.
$11.67
Apr 5, 2006
+114.2% since IPO
1 Year Ago
$23.62
Jun 9, 2025
+5.8% in 1Y
5 Years Ago
$33.95
Jun 9, 2021
-26.4% in 5Y
10 Years Ago
$24.74
Jun 9, 2016
+1.1% in 10Y
Historical Price Data · INBK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.41 | $25.22 | $24.41 | $25.00 | $25.00 | 29K | +2.42% |
| Jun 5, 2026 | $24.30 | $24.87 | $22.92 | $24.69 | $24.69 | 42K | +1.60% |
| Jun 4, 2026 | $23.40 | $24.28 | $23.37 | $24.24 | $24.24 | 40K | +3.59% |
| Jun 3, 2026 | $24.33 | $24.41 | $22.91 | $23.02 | $23.02 | 41K | -5.38% |
| Jun 2, 2026 | $23.88 | $24.60 | $23.87 | $24.45 | $24.45 | 44K | +2.39% |
| Jun 1, 2026 | $23.89 | $24.39 | $23.58 | $23.99 | $23.99 | 30K | +0.42% |
| May 29, 2026 | $24.00 | $24.28 | $23.95 | $24.16 | $24.16 | 27K | +0.67% |
| May 28, 2026 | $23.62 | $24.18 | $23.56 | $24.15 | $24.15 | 37K | +2.24% |
| May 27, 2026 | $23.70 | $24.21 | $23.46 | $23.80 | $23.80 | 45K | +0.42% |
| May 26, 2026 | $23.72 | $24.37 | $23.49 | $23.66 | $23.66 | 35K | -0.25% |
| May 22, 2026 | $24.19 | $24.28 | $23.62 | $23.67 | $23.67 | 49K | -2.15% |
| May 21, 2026 | $24.05 | $24.24 | $23.67 | $24.16 | $24.16 | 55K | +0.46% |
| May 20, 2026 | $23.61 | $24.43 | $23.61 | $24.15 | $24.15 | 62K | +2.29% |
| May 19, 2026 | $23.57 | $23.84 | $23.38 | $23.65 | $23.65 | 56K | +0.34% |
| May 18, 2026 | $23.22 | $24.40 | $23.22 | $23.82 | $23.82 | 59K | +2.58% |
| May 15, 2026 | $23.72 | $23.72 | $23.01 | $23.18 | $23.18 | 30K | -2.28% |
| May 14, 2026 | $23.99 | $24.45 | $23.81 | $23.85 | $23.85 | 38K | -0.58% |
| May 13, 2026 | $24.31 | $24.90 | $23.85 | $23.94 | $23.94 | 49K | -1.52% |
| May 12, 2026 | $24.84 | $24.97 | $24.16 | $24.47 | $24.47 | 108K | -1.49% |
| May 11, 2026 | $25.11 | $25.38 | $24.77 | $25.00 | $25.00 | 59K | -0.44% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · INBK
Jan 1 → Dec 31 · 6 years2026+19.8%$20.87 → $25.00
+19.8%
2025-42.7%$36.45 → $20.87
-42.7%
2024+47.4%$24.42 → $35.99
+47.4%
2023-0.8%$24.38 → $24.19
-0.8%
2022-48.6%$47.24 → $24.28
-48.6%
2021+36.9%$34.35 → $47.04
+36.9%
Best Year2024 · +47.4%
Worst Year2022 · -48.6%
Positive Years3 / 6
Avg Annual Return+2.0%
6Y Total Return-27.2%
6Y CAGR~-5.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in INBK?
If you invested $1,000 in INBK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,011
Total Return+1.1%
CAGR~+0.1% / yr
Profit+$11
Based on Jun 9, 2016 · $24.74Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Internet Bancorp（INBK）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $25.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INBK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INBK 历史股价FMP 日线复权 OHLCV