Fifth Third Bancorp (FITB) Historical Stock Data
46.31 ↓0.13 (-0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FITB is down -0.08% a day on average. There have been 15 days where Fifth Third Bancorp closed green and 15 days where FITB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 46.42 | 45.93 | ↓$0.49 (-1.06%) | 45.71 | 46.68 | 4.61M |
| 2024-11-06 | 45.45 | 46.87 | ↑$1.42 (3.12%) | 45.07 | 46.90 | 11.67M |
| 2024-11-05 | 42.92 | 43.16 | ↑$0.24 (0.56%) | 42.86 | 43.45 | 3.60M |
| 2024-11-04 | 43.13 | 42.83 | ↓$0.30 (-0.70%) | 42.60 | 43.19 | 4.04M |
| 2024-11-01 | 43.66 | 43.14 | ↓$0.52 (-1.19%) | 43.06 | 44.12 | 5.78M |
| 2024-10-31 | 44.14 | 43.68 | ↓$0.46 (-1.04%) | 43.65 | 44.56 | 4.65M |
| 2024-10-30 | 43.75 | 44.08 | ↑$0.33 (0.75%) | 43.75 | 44.84 | 3M |
| 2024-10-29 | 44.03 | 44.01 | ↓$0.02 (-0.06%) | 43.87 | 44.28 | 5.49M |
| 2024-10-28 | 43.71 | 44.05 | ↑$0.34 (0.78%) | 43.48 | 44.19 | 4.10M |
| 2024-10-25 | 44.53 | 43.22 | ↓$1.31 (-2.94%) | 43.17 | 44.53 | 6.41M |
| 2024-10-24 | 43.87 | 44.06 | ↑$0.19 (0.43%) | 43.65 | 44.19 | 2.85M |
| 2024-10-23 | 43.52 | 43.87 | ↑$0.35 (0.80%) | 43.50 | 44.14 | 6.21M |
| 2024-10-22 | 43.73 | 43.66 | ↓$0.07 (-0.16%) | 43.15 | 43.92 | 4.65M |
| 2024-10-21 | 44.71 | 43.37 | ↓$1.34 (-3.00%) | 43.32 | 44.86 | 4.35M |
| 2024-10-18 | 45.71 | 44.67 | ↓$1.04 (-2.28%) | 43.51 | 45.71 | 8.97M |
| 2024-10-17 | 45.20 | 45.37 | ↑$0.17 (0.38%) | 44.90 | 45.57 | 6.45M |
| 2024-10-16 | 44.97 | 44.98 | ↑$0.01 (0.02%) | 44.83 | 45.42 | 3.66M |
| 2024-10-15 | 44.70 | 44.65 | ↓$0.05 (-0.11%) | 44.21 | 45.57 | 5.34M |
| 2024-10-14 | 43.74 | 44.32 | ↑$0.58 (1.33%) | 43.48 | 44.43 | 2.86M |
| 2024-10-11 | 43.00 | 43.84 | ↑$0.84 (1.95%) | 42.95 | 43.94 | 4.27M |
| 2024-10-10 | 42.40 | 42.67 | ↑$0.27 (0.64%) | 42.40 | 42.93 | 2.94M |
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