First Internet Bancorp Common Stockのデータ

First Internet Bancorp Common Stockの基本情報

名前 First Internet Bancorp Common Stock
ティッカー INBK
国 United States
上場年 nan
セクター Finance

First Internet Bancorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.24 31.24 31.56 32.09 35700.0 32.09
2021-02-12 31.33 30.19 30.55 31.25 39500.0 31.25
2021-02-11 32.25 30.14 31.87 30.71 100600.0 30.71
2021-02-10 33.24 31.87 33.23 31.98 39300.0 31.98
2021-02-09 34.08 32.39 34.0 33.13 45500.0 33.13
2021-02-08 34.75 33.28 33.94 33.93 39500.0 33.93
2021-02-05 34.66 33.2 33.95 33.83 22700.0 33.83
2021-02-04 33.95 31.54 31.7 33.87 54100.0 33.87
2021-02-03 31.79 31.08 31.5 31.54 15700.0 31.54
2021-02-02 32.24 31.38 32.1 31.72 32500.0 31.72
2021-02-01 32.56 30.79 31.72 31.3 25200.0 31.3
2021-01-29 32.03 29.65 31.77 30.62 35300.0 30.62
2021-01-28 32.58 30.79 31.12 32.16 30900.0 32.16
2021-01-27 31.39 29.45 30.8 30.94 44900.0 30.94
2021-01-26 32.86 31.42 32.28 31.61 21700.0 31.61
2021-01-25 32.43 30.96 32.07 32.25 22300.0 32.25
2021-01-22 32.49 31.0 31.23 32.49 34000.0 32.49
2021-01-21 32.39 31.0 31.0 31.68 52100.0 31.68
2021-01-20 30.75 29.63 30.02 30.45 28400.0 30.45
2021-01-19 31.0 29.61 30.85 30.13 32100.0 30.13
2021-01-15 31.08 30.34 30.68 30.85 20400.0 30.85
2021-01-14 31.5 30.36 30.38 30.89 24000.0 30.89
2021-01-13 30.62 29.8 29.8 30.2 10800.0 30.2
2021-01-12 30.75 30.0 30.71 30.7 24200.0 30.7
2021-01-11 30.85 29.67 29.75 30.44 14700.0 30.44
2021-01-08 30.27 29.55 30.25 30.27 29500.0 30.27
2021-01-07 30.24 27.76 29.67 30.06 46900.0 30.06
2021-01-06 30.25 28.37 28.37 29.55 36800.0 29.55
2021-01-05 28.51 27.33 27.91 27.56 21100.0 27.56
2021-01-04 28.73 27.35 28.73 27.85 58700.0 27.85
2020-12-31 29.19 28.45 28.5 28.74 14700.0 28.74
2020-12-30 28.75 28.01 28.08 28.48 30200.0 28.48
2020-12-29 28.93 28.01 28.93 28.39 16200.0 28.33
2020-12-28 29.22 28.39 28.54 28.78 17100.0 28.72
2020-12-24 29.4 28.38 29.32 28.92 8500.0 28.86
2020-12-23 29.69 28.82 29.0 29.33 37700.0 29.27
2020-12-22 29.35 28.35 28.35 28.91 32900.0 28.85
2020-12-21 28.89 27.92 28.09 28.46 52700.0 28.4
2020-12-18 28.96 27.68 28.29 27.87 87800.0 27.81
2020-12-17 28.5 27.23 28.47 28.1 41800.0 28.04
2020-12-16 29.74 27.68 28.84 27.9 33900.0 27.84
2020-12-15 29.05 27.05 27.16 28.98 28400.0 28.92
2020-12-14 28.11 26.68 27.9 27.0 29800.0 26.94
2020-12-11 27.82 27.25 27.72 27.54 15700.0 27.48
2020-12-10 28.14 27.65 27.76 27.84 13900.0 27.78
2020-12-09 28.41 27.63 27.73 28.11 23100.0 28.05
2020-12-08 27.73 26.91 26.91 27.73 22000.0 27.67
2020-12-07 27.34 26.8 27.15 27.14 11500.0 27.08
2020-12-04 27.45 26.89 27.17 27.41 25100.0 27.35
2020-12-03 26.96 25.99 26.5 26.6 20000.0 26.54
2020-12-02 26.64 25.33 25.33 26.5 40500.0 26.44
2020-12-01 25.94 24.45 25.86 25.26 58700.0 25.21
2020-11-30 26.5 25.26 25.41 25.58 34000.0 25.53
2020-11-27 27.0 26.2 26.71 26.49 8700.0 26.43
2020-11-25 27.39 25.92 26.96 26.65 19700.0 26.59
2020-11-24 28.49 26.68 26.93 27.35 41800.0 27.29
2020-11-23 27.1 26.0 26.79 26.27 20200.0 26.21
2020-11-20 26.6 25.7 25.7 26.4 19400.0 26.34
2020-11-19 26.29 25.54 26.29 26.04 11500.0 25.98
2020-11-18 27.77 25.93 26.95 25.96 38000.0 25.91
2020-11-17 27.09 25.6 26.08 26.93 17100.0 26.87
2020-11-16 27.12 25.96 27.03 26.81 42000.0 26.75
2020-11-13 26.76 25.11 25.23 26.44 14200.0 26.38
2020-11-12 25.95 24.36 25.95 24.97 39900.0 24.92
2020-11-11 27.09 25.88 26.69 26.25 34300.0 26.19
2020-11-10 27.07 25.0 25.0 26.36 45100.0 26.3
2020-11-09 26.15 24.29 25.0 25.07 72200.0 25.02
2020-11-06 24.25 23.07 24.25 23.16 17400.0 23.11
2020-11-05 24.75 23.23 23.23 24.18 13500.0 24.13
2020-11-04 23.47 21.89 23.43 23.23 18300.0 23.18
2020-11-03 24.95 23.27 23.47 23.96 32900.0 23.91
2020-11-02 23.08 21.68 22.06 23.04 34700.0 22.99
2020-10-30 22.58 21.34 22.08 21.52 35700.0 21.47
2020-10-29 22.66 21.62 22.43 22.31 18700.0 22.26
2020-10-28 22.64 21.74 22.64 21.9 27200.0 21.85
2020-10-27 23.04 22.01 23.04 22.32 26500.0 22.27
2020-10-26 23.2 22.2 22.23 23.13 26500.0 23.08
2020-10-23 23.14 21.81 22.19 22.64 80200.0 22.59
2020-10-22 21.93 18.66 18.66 20.22 82000.0 20.18
2020-10-21 17.69 17.29 17.4 17.59 10800.0 17.55
2020-10-20 17.87 16.96 17.24 17.64 13200.0 17.6
2020-10-19 17.5 17.02 17.5 17.07 12000.0 17.03
2020-10-16 17.85 17.33 17.38 17.43 13600.0 17.39
2020-10-15 17.72 16.98 17.2 17.45 17800.0 17.41
2020-10-14 17.75 17.05 17.63 17.15 12700.0 17.11
2020-10-13 17.83 17.49 17.73 17.72 23700.0 17.68
2020-10-12 17.94 17.01 17.59 17.88 14800.0 17.84
2020-10-09 17.86 17.5 17.72 17.72 29100.0 17.68
2020-10-08 17.95 17.32 17.54 17.76 23400.0 17.72
2020-10-07 17.44 16.17 16.17 17.35 29300.0 17.31
2020-10-06 16.8 16.08 16.67 16.14 50400.0 16.11
2020-10-05 16.44 15.71 15.71 16.34 24500.0 16.31
2020-10-02 15.91 14.35 14.35 15.75 34400.0 15.72
2020-10-01 14.82 14.48 14.8 14.58 70100.0 14.55
2020-09-30 14.87 14.56 14.68 14.73 21600.0 14.7
2020-09-29 15.2 14.36 15.2 14.62 14200.0 14.53
2020-09-28 15.31 14.72 14.72 15.18 32600.0 15.09
2020-09-25 14.88 14.05 14.88 14.3 32300.0 14.21
2020-09-24 15.31 14.1 15.07 14.23 60800.0 14.14
2020-09-23 15.29 14.66 15.26 14.76 48200.0 14.67
2020-09-22 15.58 14.86 15.57 15.05 55900.0 14.96
2020-09-21 15.95 15.2 15.88 15.41 43900.0 15.31
2020-09-18 16.84 16.25 16.84 16.25 52800.0 16.15
2020-09-17 16.73 16.5 16.53 16.71 40100.0 16.61
2020-09-16 16.81 16.4 16.5 16.67 40200.0 16.57
2020-09-15 16.53 16.25 16.41 16.42 35400.0 16.32
2020-09-14 16.38 15.99 16.1 16.28 17800.0 16.18
2020-09-11 16.34 15.75 15.75 15.89 45100.0 15.79
2020-09-10 15.97 15.61 15.73 15.82 41600.0 15.72
2020-09-09 15.72 15.39 15.72 15.58 31900.0 15.48
2020-09-08 16.09 15.21 16.08 15.49 38400.0 15.39
2020-09-04 16.37 15.27 15.58 16.27 67400.0 16.17
2020-09-03 15.78 15.09 15.4 15.2 50700.0 15.11
2020-09-02 15.32 14.83 15.27 15.29 31400.0 15.2
2020-09-01 15.33 14.4 14.49 15.33 57000.0 15.23
2020-08-31 14.92 14.56 14.92 14.61 31600.0 14.52
2020-08-28 15.2 14.83 15.06 15.04 14600.0 14.95
2020-08-27 15.2 14.7 14.7 14.82 38400.0 14.73
2020-08-26 15.35 14.6 15.34 14.61 39100.0 14.52
2020-08-25 15.47 15.1 15.17 15.3 81600.0 15.21
2020-08-24 15.24 14.61 14.64 15.14 30600.0 15.05
2020-08-21 15.33 14.4 15.08 14.44 62600.0 14.35
2020-08-20 15.25 15.06 15.08 15.07 19700.0 14.98
2020-08-19 15.62 15.25 15.27 15.27 19500.0 15.18
2020-08-18 15.44 15.05 15.44 15.16 44600.0 15.07
2020-08-17 15.68 15.34 15.62 15.42 22800.0 15.32
2020-08-14 16.0 15.23 15.23 15.75 60300.0 15.65
2020-08-13 16.44 15.74 16.09 15.85 29600.0 15.75
2020-08-12 16.35 15.66 15.67 16.32 79800.0 16.22
2020-08-11 15.73 15.17 15.36 15.27 101500.0 15.18
2020-08-10 15.3 14.62 14.62 14.97 77400.0 14.88
2020-08-07 14.64 13.99 14.43 14.64 75400.0 14.55
2020-08-06 14.53 14.3 14.48 14.36 21000.0 14.27
2020-08-05 14.52 14.21 14.5 14.5 26000.0 14.41
2020-08-04 14.51 14.18 14.5 14.48 57000.0 14.39
2020-08-03 14.65 14.38 14.57 14.5 40500.0 14.41
2020-07-31 14.91 14.31 14.34 14.65 87500.0 14.56
2020-07-30 14.54 14.0 14.11 14.21 32500.0 14.12
2020-07-29 14.5 14.11 14.46 14.29 44000.0 14.2
2020-07-28 15.4 14.05 14.99 14.14 80800.0 14.05
2020-07-27 15.34 14.6 15.13 14.91 50600.0 14.82
2020-07-24 15.46 14.96 15.46 15.09 95500.0 15.0
2020-07-23 15.47 14.57 15.47 14.92 138200.0 14.83
2020-07-22 15.85 15.09 15.7 15.8 33700.0 15.7
2020-07-21 16.03 15.26 15.26 15.7 55700.0 15.6
2020-07-20 16.99 14.61 15.38 14.91 34100.0 14.82
2020-07-17 15.88 15.14 15.58 15.36 32700.0 15.26
2020-07-16 15.98 15.39 15.51 15.62 47400.0 15.52
2020-07-15 16.08 15.58 15.72 15.78 41500.0 15.68
2020-07-14 15.6 14.82 15.27 15.01 34100.0 14.92
2020-07-13 15.88 15.35 15.88 15.43 28000.0 15.33
2020-07-10 15.62 14.21 14.21 15.51 23400.0 15.41
2020-07-09 15.17 14.07 15.13 14.32 55600.0 14.23
2020-07-08 15.38 14.85 15.26 15.26 41100.0 15.17
2020-07-07 16.01 15.18 16.01 15.18 26900.0 15.09
2020-07-06 16.52 16.02 16.28 16.34 23600.0 16.24
2020-07-02 16.96 15.79 16.93 15.92 19600.0 15.82
2020-07-01 16.79 16.2 16.79 16.46 33700.0 16.36
2020-06-30 16.98 16.06 16.49 16.62 38200.0 16.52
2020-06-29 17.75 16.12 17.12 16.47 45400.0 16.37
2020-06-26 16.82 15.56 16.36 16.76 135900.0 16.6
2020-06-25 16.81 15.82 15.92 16.74 67900.0 16.58
2020-06-24 16.53 15.5 16.0 16.16 69200.0 16.0
2020-06-23 16.94 16.29 16.91 16.39 14700.0 16.23
2020-06-22 16.93 16.13 16.13 16.61 25000.0 16.45
2020-06-19 17.21 16.09 17.19 16.44 53100.0 16.28
2020-06-18 17.31 15.65 16.42 16.83 32000.0 16.67
2020-06-17 17.44 16.18 17.44 16.8 34800.0 16.64
2020-06-16 17.95 16.85 17.95 17.26 25500.0 17.09
2020-06-15 17.0 15.8 16.24 16.9 43700.0 16.73
2020-06-12 17.45 16.31 17.39 17.06 36800.0 16.89
2020-06-11 18.0 16.19 17.61 16.53 63900.0 16.37
2020-06-10 19.0 17.64 18.16 18.84 85200.0 18.66
2020-06-09 18.85 17.68 18.26 18.25 34400.0 18.07
2020-06-08 19.64 18.52 19.31 18.8 44600.0 18.62
2020-06-05 19.11 18.02 18.32 18.59 47200.0 18.41
2020-06-04 17.45 16.56 16.56 17.23 43200.0 17.06
2020-06-03 17.18 16.23 16.44 16.65 42500.0 16.49
2020-06-02 16.82 15.58 16.51 15.91 30500.0 15.75
2020-06-01 17.48 15.89 16.33 16.09 58200.0 15.93
2020-05-29 16.93 15.9 16.93 16.08 38800.0 15.92
2020-05-28 18.5 16.72 18.46 16.99 70000.0 16.82
2020-05-27 18.44 16.24 16.39 18.03 94100.0 17.85
2020-05-26 15.93 14.66 14.99 15.62 37200.0 15.47
2020-05-22 14.6 14.04 14.55 14.3 31500.0 14.16
2020-05-21 14.69 14.21 14.35 14.37 25000.0 14.23
2020-05-20 14.77 14.09 14.27 14.38 31400.0 14.24
2020-05-19 14.6 13.64 14.49 13.84 29900.0 13.7
2020-05-18 14.75 13.65 13.99 14.66 55800.0 14.52
2020-05-15 13.37 12.49 12.77 13.17 28400.0 13.04
2020-05-14 12.98 11.43 12.35 12.71 72300.0 12.59
2020-05-13 13.4 12.44 13.08 12.77 43100.0 12.65
2020-05-12 14.62 12.87 14.62 13.28 38500.0 13.15
2020-05-11 14.9 14.12 14.82 14.42 39600.0 14.28
2020-05-08 15.36 14.8 14.94 15.06 47800.0 14.91
2020-05-07 14.64 14.03 14.04 14.44 33600.0 14.3
2020-05-06 14.6 13.65 14.6 13.65 31900.0 13.52
2020-05-05 16.28 14.26 15.89 14.4 27300.0 14.26
2020-05-04 15.77 14.42 15.15 15.41 33200.0 15.26
2020-05-01 15.52 14.57 15.19 15.49 65900.0 15.34
2020-04-30 16.23 15.34 16.17 15.7 40600.0 15.55
2020-04-29 16.99 15.76 15.95 16.88 84300.0 16.72
2020-04-28 16.51 14.49 16.49 15.19 52500.0 15.04
2020-04-27 16.42 14.35 14.54 15.87 53200.0 15.72
2020-04-24 14.27 12.87 13.3 14.27 128300.0 14.13
2020-04-23 14.19 12.82 13.96 13.24 84200.0 13.11
2020-04-22 14.09 12.87 14.09 13.4 94400.0 13.27
2020-04-21 13.92 13.43 13.66 13.65 27700.0 13.52
2020-04-20 14.47 13.77 14.04 14.26 27200.0 14.12
2020-04-17 15.07 14.04 14.81 14.56 41800.0 14.42
2020-04-16 16.21 13.56 15.19 14.02 47800.0 13.88
2020-04-15 16.94 15.21 16.94 15.33 30200.0 15.18
2020-04-14 18.82 16.89 18.82 17.2 43200.0 17.03
2020-04-13 18.76 16.97 18.36 18.58 59900.0 18.4
2020-04-09 19.29 15.64 16.35 18.39 67900.0 18.21
2020-04-08 16.0 15.13 16.0 15.86 46400.0 15.71
2020-04-07 16.6 15.18 16.04 15.67 33700.0 15.52
2020-04-06 15.52 14.23 14.23 15.38 49700.0 15.23
2020-04-03 15.5 13.44 15.05 13.91 47500.0 13.77
2020-04-02 15.76 14.11 14.33 15.32 34200.0 15.17
2020-04-01 15.74 14.17 15.71 14.4 32300.0 14.26
2020-03-31 17.06 16.0 16.8 16.42 81000.0 16.26
2020-03-30 16.95 15.91 16.12 16.95 29100.0 16.78
2020-03-27 16.49 15.31 15.96 16.03 32800.0 15.81
2020-03-26 16.95 14.64 14.64 16.73 46800.0 16.5
2020-03-25 14.57 13.18 13.97 14.18 99700.0 13.99
2020-03-24 14.03 12.85 13.29 13.84 62400.0 13.65
2020-03-23 12.95 10.47 12.81 12.56 38000.0 12.39
2020-03-20 15.44 12.89 14.7 13.2 86900.0 13.02
2020-03-19 15.74 12.26 12.26 14.98 109400.0 14.78
2020-03-18 15.24 12.13 15.24 12.36 59200.0 12.19
2020-03-17 16.48 14.52 15.5 15.33 88200.0 15.12
2020-03-16 16.54 14.8 15.93 15.5 29800.0 15.29
2020-03-13 18.24 15.92 17.32 17.7 31700.0 17.46
2020-03-12 18.0 15.51 18.0 16.18 35300.0 15.96
2020-03-11 20.03 18.2 20.03 18.74 44100.0 18.49
2020-03-10 20.87 18.36 19.79 20.75 44400.0 20.47
2020-03-09 20.96 18.78 20.96 18.99 31100.0 18.73
2020-03-06 23.29 22.06 22.57 22.49 28400.0 22.19
2020-03-05 24.16 22.96 24.16 23.5 49500.0 23.18
2020-03-04 24.83 23.69 24.3 24.83 35500.0 24.5
2020-03-03 24.69 23.79 24.55 24.18 42000.0 23.85
2020-03-02 24.85 23.52 24.31 24.85 24500.0 24.52
2020-02-28 24.7 23.75 24.22 24.29 61200.0 23.96
2020-02-27 26.33 24.0 25.9 25.02 92100.0 24.68
2020-02-26 26.56 25.86 26.12 26.45 25900.0 26.09
2020-02-25 27.39 25.89 27.39 25.94 26700.0 25.59
2020-02-24 27.67 26.43 27.07 27.47 36200.0 27.1
2020-02-21 28.24 27.45 28.24 27.63 46300.0 27.26
2020-02-20 28.31 27.8 27.8 28.3 20000.0 27.92
2020-02-19 28.5 27.81 28.4 27.82 33400.0 27.45
2020-02-18 28.44 27.78 28.12 27.93 33400.0 27.55