Fifth Third Bancorp (FITB) Historical Stock Data
42.93 ↑0.67 (1.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FITB is down -0.44% a day on average. There have been 10 days where Fifth Third Bancorp closed green and 20 days where FITB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 42.07 | 42.93 | ↑$0.86 (2.04%) | 41.92 | 43.13 | 11.11M |
| 2024-12-19 | 43.15 | 42.26 | ↓$0.89 (-2.06%) | 42.11 | 43.55 | 5.55M |
| 2024-12-18 | 45.15 | 42.59 | ↓$2.56 (-5.67%) | 42.50 | 45.24 | 5.07M |
| 2024-12-17 | 45.42 | 45.05 | ↓$0.37 (-0.81%) | 44.71 | 45.58 | 5.26M |
| 2024-12-16 | 45.75 | 45.61 | ↓$0.14 (-0.31%) | 45.33 | 45.90 | 3.90M |
| 2024-12-13 | 45.50 | 45.55 | ↑$0.05 (0.11%) | 45.02 | 45.60 | 4.20M |
| 2024-12-12 | 45.87 | 45.53 | ↓$0.34 (-0.74%) | 45.52 | 46.14 | 4.02M |
| 2024-12-11 | 46.60 | 45.82 | ↓$0.78 (-1.67%) | 45.42 | 46.82 | 7.10M |
| 2024-12-10 | 46.75 | 46.39 | ↓$0.36 (-0.77%) | 46.14 | 47.00 | 4.25M |
| 2024-12-09 | 47.19 | 46.53 | ↓$0.66 (-1.40%) | 46.41 | 47.28 | 3.90M |
| 2024-12-06 | 47.48 | 47.21 | ↓$0.27 (-0.57%) | 46.87 | 47.69 | 3.20M |
| 2024-12-05 | 47.23 | 47.32 | ↑$0.09 (0.19%) | 46.98 | 47.86 | 3.85M |
| 2024-12-04 | 47.13 | 46.86 | ↓$0.27 (-0.57%) | 46.58 | 47.28 | 2.85M |
| 2024-12-03 | 47.62 | 47.05 | ↓$0.57 (-1.20%) | 46.89 | 47.76 | 2.91M |
| 2024-12-02 | 47.99 | 47.57 | ↓$0.42 (-0.88%) | 47.53 | 48.19 | 3.08M |
| 2024-11-29 | 48.45 | 48.06 | ↓$0.39 (-0.80%) | 47.63 | 48.50 | 2.03M |
| 2024-11-27 | 48.66 | 48.16 | ↓$0.50 (-1.03%) | 48.06 | 48.88 | 2.93M |
| 2024-11-26 | 48.40 | 48.25 | ↓$0.15 (-0.31%) | 48.09 | 48.65 | 5.11M |
| 2024-11-25 | 48.41 | 48.44 | ↑$0.03 (0.06%) | 48.36 | 49.07 | 6.15M |
| 2024-11-22 | 47.03 | 47.90 | ↑$0.87 (1.85%) | 47.02 | 48.07 | 3.84M |
| 2024-11-21 | 46.24 | 47.12 | ↑$0.88 (1.90%) | 46.24 | 47.56 | 3.51M |
| 2024-11-20 | 46.46 | 46.31 | ↓$0.15 (-0.32%) | 46.15 | 46.71 | 3.33M |
| 2024-11-19 | 46.08 | 46.44 | ↑$0.36 (0.78%) | 46.08 | 46.82 | 2.89M |
| 2024-11-18 | 47.08 | 46.82 | ↓$0.26 (-0.55%) | 46.67 | 47.28 | 4.70M |
| 2024-11-15 | 47.51 | 46.99 | ↓$0.52 (-1.09%) | 46.73 | 47.76 | 3.52M |
| 2024-11-14 | 47.31 | 47.26 | ↓$0.05 (-0.11%) | 46.92 | 47.63 | 2.99M |
| 2024-11-13 | 47.50 | 47.20 | ↓$0.30 (-0.63%) | 47.13 | 48.10 | 2.47M |
| 2024-11-12 | 47.04 | 47.17 | ↑$0.13 (0.28%) | 46.89 | 47.42 | 2.85M |
| 2024-11-11 | 47.00 | 47.20 | ↑$0.20 (0.43%) | 46.77 | 47.58 | 2.73M |
| 2024-11-08 | 45.97 | 46.26 | ↑$0.29 (0.63%) | 45.90 | 46.72 | 3.67M |
Create an account or log in to view more rows.
$FITB oversold! Buy the dip
$FITB Buy it up so it crashes harder in the next two trading days
$FITB Like if you’re a bull
$FITB hold
$FITB we need to get moving
$FITB rocket fuel tanks are full. Gonna shoot to the stars
$FITB Like if you’re a bull
$FITB this is going to skyrocket tmr!!!
$FITB LOADING UP HERE!
$FITB Nothing but time to wait