Fifth Third Bancorp (FITBP) Historical Stock Data
24.82 ↑0.04 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FITBP is down -0.35% a day on average. There have been 9 days where Fifth Third Bancorp closed green and 21 days where FITBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 24.87 | 24.82 | ↓$0.05 (-0.20%) | 24.78 | 24.96 | 7.28K |
| 2024-11-21 | 24.75 | 24.78 | ↑$0.03 (0.12%) | 24.75 | 24.90 | 3.77K |
| 2024-11-20 | 24.81 | 24.68 | ↓$0.13 (-0.52%) | 24.46 | 24.81 | 7.11K |
| 2024-11-19 | 24.96 | 24.68 | ↓$0.28 (-1.12%) | 24.65 | 24.96 | 22.29K |
| 2024-11-18 | 24.93 | 24.86 | ↓$0.07 (-0.29%) | 24.76 | 25.00 | 4.71K |
| 2024-11-15 | 25.28 | 24.85 | ↓$0.43 (-1.70%) | 24.75 | 25.28 | 3.48K |
| 2024-11-14 | 24.80 | 24.80 | ↑$0.00 (0.00%) | 24.80 | 24.80 | 1.46K |
| 2024-11-13 | 24.99 | 24.75 | ↓$0.24 (-0.96%) | 24.75 | 25.03 | 11.36K |
| 2024-11-12 | 25.05 | 24.87 | ↓$0.18 (-0.73%) | 24.77 | 25.05 | 5.59K |
| 2024-11-11 | 25.25 | 24.97 | ↓$0.28 (-1.11%) | 24.97 | 25.25 | 2.64K |
| 2024-11-08 | 25.25 | 25.24 | ↓$0.01 (-0.04%) | 25.17 | 25.25 | 4.54K |
| 2024-11-07 | 24.96 | 25.15 | ↑$0.19 (0.76%) | 24.85 | 25.17 | 20.78K |
| 2024-11-06 | 24.42 | 24.85 | ↑$0.43 (1.76%) | 24.42 | 24.98 | 6.70K |
| 2024-11-05 | 24.96 | 24.85 | ↓$0.11 (-0.45%) | 24.80 | 24.96 | 8.93K |
| 2024-11-04 | 24.80 | 24.75 | ↓$0.05 (-0.22%) | 24.70 | 25.00 | 7.62K |
| 2024-11-01 | 24.77 | 24.61 | ↓$0.16 (-0.65%) | 24.52 | 24.83 | 15K |
| 2024-10-31 | 25.19 | 24.67 | ↓$0.52 (-2.07%) | 24.67 | 25.19 | 34.76K |
| 2024-10-30 | 25.14 | 25.01 | ↓$0.13 (-0.50%) | 24.97 | 25.15 | 1.41K |
| 2024-10-29 | 25.08 | 25.01 | ↓$0.07 (-0.29%) | 25.01 | 25.12 | 5.95K |
| 2024-10-28 | 25.15 | 25.22 | ↑$0.07 (0.28%) | 25.07 | 25.33 | 6.31K |
| 2024-10-25 | 25.33 | 25.17 | ↓$0.16 (-0.63%) | 25.08 | 25.33 | 5.50K |
| 2024-10-24 | 25.07 | 25.12 | ↑$0.05 (0.20%) | 25.07 | 25.25 | 10.20K |
| 2024-10-23 | 25.09 | 25.00 | ↓$0.09 (-0.36%) | 25.00 | 25.10 | 4.96K |
| 2024-10-22 | 25.04 | 25.15 | ↑$0.11 (0.46%) | 25.00 | 25.20 | 7.60K |
| 2024-10-21 | 25.02 | 25.03 | ↑$0.00 (0.02%) | 25.02 | 25.09 | 7.45K |
| 2024-10-18 | 25.06 | 25.02 | ↓$0.04 (-0.16%) | 25.02 | 25.25 | 13.61K |
| 2024-10-17 | 25.42 | 25.03 | ↓$0.39 (-1.53%) | 25.03 | 25.43 | 8.92K |
| 2024-10-16 | 25.29 | 25.35 | ↑$0.06 (0.23%) | 25.29 | 25.49 | 5.61K |
| 2024-10-15 | 25.40 | 25.39 | ↓$0.01 (-0.04%) | 25.39 | 25.50 | 4.07K |
| 2024-10-14 | 25.35 | 25.18 | ↓$0.17 (-0.67%) | 25.16 | 25.35 | 4.55K |
Create an account or log in to view more rows.
$FITBP glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$FITBP Sleep well my bulls
sleep well
$FITBP Mindset is key
$FITBP We will not sell!
$FITBP Any red I see I shall buy
$FITBP what happened
$FITBP I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$FITBP Just buy and hold
$FITBP let’s go baby!
$FITBP make it rain
let’s see some green