Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Internet (INBKZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 24.48 24.48 24.40 24.40 0
2nd Apr 2026 (Thu) 24.48 24.48 24.40 24.40 0
1st Apr 2026 (Wed) 24.48 24.48 24.48 24.4999 75
31st Mar 2026 (Tue) 24.49 24.49 24.36 24.36 80
30th Mar 2026 (Mon) 24.49 24.49 24.45 24.45 10
27th Mar 2026 (Fri) 24.49 24.4999 24.49 24.4999 0
26th Mar 2026 (Thu) 24.49 24.49 24.49 24.4999 2
25th Mar 2026 (Wed) 24.32 24.32 24.32 24.30 100
24th Mar 2026 (Tue) 24.53 24.53 24.35 24.35 2
23rd Mar 2026 (Mon) 24.53 24.53 24.3201 24.3201 0
20th Mar 2026 (Fri) 24.53 24.53 24.53 24.252 0
19th Mar 2026 (Thu) 24.34 24.34 24.315 24.315 0
18th Mar 2026 (Wed) 24.34 24.34 24.27 24.27 1
17th Mar 2026 (Tue) 24.34 24.34 24.30 24.25 311
16th Mar 2026 (Mon) 24.40 24.40 24.40 24.40 0
13th Mar 2026 (Fri) 24.32 24.32 24.32 24.32 100
12th Mar 2026 (Thu) 24.60 24.60 24.58 24.252 1,000
11th Mar 2026 (Wed) 24.38 24.40 24.38 24.2001 0
10th Mar 2026 (Tue) 24.13 24.40 24.13 24.40 0
9th Mar 2026 (Mon) 24.13 24.13 24.13 24.44 0
6th Mar 2026 (Fri) 24.50 24.50 24.455 24.455 0
5th Mar 2026 (Thu) 24.50 24.50 24.50 24.4208 0
4th Mar 2026 (Wed) 24.41 24.41 24.34 24.34 100
3rd Mar 2026 (Tue) 24.40 24.49 24.40 24.49 0
2nd Mar 2026 (Mon) 24.40 24.40 24.40 24.3999 1,000
27th Feb 2026 (Fri) 24.34 24.36 24.34 24.36 4,243
26th Feb 2026 (Thu) 24.49 24.50 24.49 24.46 773
25th Feb 2026 (Wed) 24.40 24.43 24.40 24.43 0
24th Feb 2026 (Tue) 24.40 24.40 24.40 24.40 0
23rd Feb 2026 (Mon) 24.40 24.40 24.40 24.40 200
20th Feb 2026 (Fri) 24.50 24.60 24.50 24.60 1,370
19th Feb 2026 (Thu) 24.40 24.40 24.40 24.40 0
18th Feb 2026 (Wed) 24.40 24.40 24.40 24.40 100
17th Feb 2026 (Tue) 24.38 24.40 24.38 24.4699 625
16th Feb 2026 (Mon) 24.24 24.30 24.24 24.30 331
13th Feb 2026 (Fri) 24.24 24.30 24.24 24.30 331
12th Feb 2026 (Thu) 24.75 24.75 24.75 24.70 50
11th Feb 2026 (Wed) 24.78 24.78 24.55 24.71 6,490
10th Feb 2026 (Tue) 24.88 24.88 24.82 24.85 1,200
9th Feb 2026 (Mon) 24.73 24.80 24.73 24.80 0
6th Feb 2026 (Fri) 24.73 24.7884 24.73 24.7884 16
5th Feb 2026 (Thu) 24.73 24.77 24.73 24.77 0
FTSE 100 Latest
Value10,436.29
Change71.50