Fifth Third Bancorp (FITBI) Historical Stock Data
25.87 ↑0.14 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FITBI is down -0.04% a day on average. There have been 13 days where Fifth Third Bancorp closed green and 17 days where FITBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 25.72 | 25.87 | ↑$0.15 (0.58%) | 25.65 | 25.87 | 51.97K |
| 2024-12-19 | 25.63 | 25.73 | ↑$0.10 (0.39%) | 25.48 | 25.74 | 53.70K |
| 2024-12-18 | 25.71 | 25.63 | ↓$0.08 (-0.31%) | 25.57 | 25.85 | 57.99K |
| 2024-12-17 | 25.69 | 25.74 | ↑$0.05 (0.19%) | 25.66 | 25.85 | 31.70K |
| 2024-12-16 | 25.60 | 25.57 | ↓$0.03 (-0.12%) | 25.57 | 25.78 | 31.48K |
| 2024-12-13 | 25.61 | 25.60 | ↓$0.01 (-0.04%) | 25.57 | 25.82 | 37.28K |
| 2024-12-12 | 25.69 | 25.63 | ↓$0.06 (-0.23%) | 25.58 | 25.76 | 29.87K |
| 2024-12-11 | 25.76 | 25.69 | ↓$0.08 (-0.29%) | 25.66 | 25.88 | 42.42K |
| 2024-12-10 | 25.95 | 25.78 | ↓$0.17 (-0.66%) | 25.78 | 25.96 | 37.83K |
| 2024-12-09 | 25.87 | 25.88 | ↑$0.01 (0.05%) | 25.77 | 25.95 | 17.71K |
| 2024-12-06 | 25.77 | 25.78 | ↑$0.01 (0.04%) | 25.75 | 25.88 | 34.88K |
| 2024-12-05 | 25.87 | 25.76 | ↓$0.11 (-0.43%) | 25.75 | 25.88 | 47.66K |
| 2024-12-04 | 25.80 | 25.78 | ↓$0.02 (-0.08%) | 25.77 | 25.88 | 31.61K |
| 2024-12-03 | 25.61 | 25.72 | ↑$0.11 (0.43%) | 25.60 | 25.86 | 29.33K |
| 2024-12-02 | 25.82 | 25.67 | ↓$0.15 (-0.59%) | 25.65 | 25.89 | 20.45K |
| 2024-11-29 | 25.66 | 25.89 | ↑$0.23 (0.90%) | 25.49 | 25.89 | 95.30K |
| 2024-11-27 | 25.58 | 25.58 | ↑$0.00 (0.00%) | 25.56 | 25.69 | 27.25K |
| 2024-11-26 | 25.62 | 25.58 | ↓$0.04 (-0.16%) | 25.54 | 25.75 | 27.61K |
| 2024-11-25 | 25.60 | 25.62 | ↑$0.02 (0.08%) | 25.58 | 25.70 | 20.91K |
| 2024-11-22 | 25.56 | 25.54 | ↓$0.02 (-0.08%) | 25.54 | 25.71 | 30.36K |
| 2024-11-21 | 25.63 | 25.56 | ↓$0.07 (-0.27%) | 25.56 | 25.71 | 25.15K |
| 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 |
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?