Fifth Third Bancorp (FITBI) Historical Stock Data
25.60 ↑0.04 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FITBI is down -0.05% a day on average. There have been 15 days where Fifth Third Bancorp closed green and 15 days where FITBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 25.56 | 25.60 | ↑$0.04 (0.16%) | 25.53 | 25.62 | 48.14K |
| 2024-11-19 | 25.66 | 25.56 | ↓$0.10 (-0.39%) | 25.54 | 25.67 | 30.11K |
| 2024-11-18 | 25.67 | 25.65 | ↓$0.02 (-0.08%) | 25.65 | 25.70 | 18.47K |
| 2024-11-15 | 25.65 | 25.70 | ↑$0.05 (0.19%) | 25.65 | 25.75 | 17.81K |
| 2024-11-14 | 25.71 | 25.64 | ↓$0.06 (-0.25%) | 25.61 | 25.76 | 20.46K |
| 2024-11-13 | 25.69 | 25.73 | ↑$0.04 (0.16%) | 25.60 | 25.73 | 17.94K |
| 2024-11-12 | 25.64 | 25.60 | ↓$0.04 (-0.16%) | 25.60 | 25.69 | 19.62K |
| 2024-11-11 | 25.71 | 25.62 | ↓$0.09 (-0.35%) | 25.61 | 25.76 | 15.85K |
| 2024-11-08 | 25.71 | 25.76 | ↑$0.05 (0.19%) | 25.69 | 25.77 | 22.15K |
| 2024-11-07 | 25.70 | 25.64 | ↓$0.06 (-0.23%) | 25.60 | 25.73 | 46.30K |
| 2024-11-06 | 25.70 | 25.69 | ↓$0.01 (-0.04%) | 25.65 | 25.73 | 26.26K |
| 2024-11-05 | 25.61 | 25.73 | ↑$0.12 (0.47%) | 25.61 | 25.73 | 23.60K |
| 2024-11-04 | 25.79 | 25.71 | ↓$0.08 (-0.31%) | 25.70 | 25.79 | 16.23K |
| 2024-11-01 | 25.72 | 25.73 | ↑$0.01 (0.04%) | 25.59 | 25.80 | 26.37K |
| 2024-10-31 | 25.70 | 25.68 | ↓$0.02 (-0.08%) | 25.56 | 25.71 | 45.92K |
| 2024-10-30 | 25.62 | 25.62 | ↑$0.00 (0.01%) | 25.56 | 25.68 | 21.99K |
| 2024-10-29 | 25.56 | 25.59 | ↑$0.03 (0.12%) | 25.52 | 25.63 | 18.96K |
| 2024-10-28 | 25.63 | 25.55 | ↓$0.08 (-0.31%) | 25.55 | 25.63 | 21.40K |
| 2024-10-25 | 25.62 | 25.59 | ↓$0.03 (-0.12%) | 25.59 | 25.63 | 12.38K |
| 2024-10-24 | 25.62 | 25.62 | ↑$0.00 (0.00%) | 25.53 | 25.62 | 17.55K |
| 2024-10-23 | 25.59 | 25.54 | ↓$0.05 (-0.20%) | 25.52 | 25.59 | 12.67K |
| 2024-10-22 | 25.51 | 25.56 | ↑$0.05 (0.20%) | 25.51 | 25.58 | 16.21K |
| 2024-10-21 | 25.52 | 25.56 | ↑$0.04 (0.16%) | 25.46 | 25.56 | 31.47K |
| 2024-10-18 | 25.46 | 25.52 | ↑$0.06 (0.23%) | 25.46 | 25.54 | 19.47K |
| 2024-10-17 | 25.64 | 25.48 | ↓$0.16 (-0.64%) | 25.44 | 25.64 | 52.90K |
| 2024-10-16 | 25.62 | 25.58 | ↓$0.04 (-0.14%) | 25.55 | 25.65 | 20.20K |
| 2024-10-15 | 25.68 | 25.58 | ↓$0.10 (-0.39%) | 25.53 | 25.68 | 25.61K |
| 2024-10-14 | 25.60 | 25.64 | ↑$0.04 (0.16%) | 25.53 | 25.64 | 32.85K |
| 2024-10-11 | 25.58 | 25.61 | ↑$0.03 (0.12%) | 25.58 | 25.68 | 26.58K |
| 2024-10-10 | 25.63 | 25.63 | ↑$0.00 (0.00%) | 25.59 | 25.66 | 14.12K |
Create an account or log in to view more rows.
$FITBI bull trap confirmed
$FITBI where’s the WSB guys at? Still sleeping?
$FITBI come on bulls we can do it
don’t let bears win
$FITBI Here we go!!!
$FITBI a comeback is always more fun than an all out win!!!!
$FITBI Be patient !!
$FITBI Beautiful!! 😀
$FITBI I mean ... head and shoulders .....
$FITBI added more calls on that drop
$FITBI what happened?