Fifth Third Bancorp (FITBP) Historical Stock Data
23.68 ↓0.15 (-0.63%)
As of May 15, 2024, 2:11pm EST.
Historical Data
In the past 30 trading days, FITBP is down -0.23% a day on average. There have been 13 days where Fifth Third Bancorp closed green and 17 days where FITBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 23.89 | 23.68 | ↓$0.21 (-0.88%) | 23.66 | 23.91 | 13.19K |
| 2024-05-16 | 23.83 | 23.83 | ↑$0.00 (0.00%) | 23.80 | 23.99 | 5.09K |
| 2024-05-15 | 23.76 | 23.91 | ↑$0.15 (0.61%) | 23.76 | 23.99 | 9.52K |
| 2024-05-14 | 23.78 | 23.70 | ↓$0.08 (-0.32%) | 23.70 | 23.87 | 11.25K |
| 2024-05-13 | 23.84 | 23.82 | ↓$0.02 (-0.08%) | 23.64 | 23.85 | 6.62K |
| 2024-05-10 | 23.65 | 23.71 | ↑$0.06 (0.25%) | 23.54 | 23.73 | 3.38K |
| 2024-05-09 | 23.60 | 23.71 | ↑$0.11 (0.47%) | 23.36 | 23.75 | 15.91K |
| 2024-05-08 | 23.61 | 23.59 | ↓$0.02 (-0.08%) | 23.40 | 23.93 | 42.65K |
| 2024-05-07 | 24.08 | 23.87 | ↓$0.21 (-0.87%) | 23.85 | 24.19 | 5.54K |
| 2024-05-06 | 23.68 | 24.03 | ↑$0.35 (1.48%) | 23.68 | 24.08 | 13.55K |
| 2024-05-03 | 23.74 | 23.88 | ↑$0.14 (0.59%) | 23.44 | 23.88 | 11.70K |
| 2024-05-02 | 23.41 | 23.59 | ↑$0.18 (0.77%) | 23.23 | 23.62 | 18.90K |
| 2024-05-01 | 23.08 | 23.36 | ↑$0.28 (1.21%) | 23.07 | 23.43 | 34.44K |
| 2024-04-30 | 23.73 | 22.98 | ↓$0.75 (-3.16%) | 22.98 | 23.73 | 44.60K |
| 2024-04-29 | 23.81 | 23.62 | ↓$0.19 (-0.78%) | 23.62 | 23.97 | 8.04K |
| 2024-04-26 | 23.61 | 23.57 | ↓$0.04 (-0.17%) | 23.48 | 23.81 | 11.39K |
| 2024-04-25 | 23.75 | 23.63 | ↓$0.12 (-0.51%) | 23.62 | 23.75 | 2.28K |
| 2024-04-24 | 23.94 | 23.67 | ↓$0.27 (-1.13%) | 23.67 | 23.95 | 3.46K |
| 2024-04-23 | 23.82 | 23.98 | ↑$0.16 (0.65%) | 23.79 | 23.98 | 3.82K |
| 2024-04-22 | 23.58 | 23.63 | ↑$0.05 (0.21%) | 23.58 | 23.71 | 3.97K |
| 2024-04-19 | 23.38 | 23.57 | ↑$0.19 (0.81%) | 23.38 | 23.57 | 6.27K |
| 2024-04-18 | 23.62 | 23.42 | ↓$0.20 (-0.85%) | 23.33 | 23.66 | 7.10K |
| 2024-04-17 | 23.68 | 23.70 | ↑$0.02 (0.08%) | 23.65 | 23.90 | 2.79K |
| 2024-04-16 | 23.55 | 23.63 | ↑$0.08 (0.34%) | 23.54 | 23.74 | 4.53K |
| 2024-04-15 | 23.91 | 23.62 | ↓$0.29 (-1.21%) | 23.37 | 23.91 | 20.63K |
| 2024-04-12 | 24.14 | 24.02 | ↓$0.12 (-0.50%) | 24.02 | 24.30 | 4.46K |
| 2024-04-11 | 24.40 | 23.98 | ↓$0.42 (-1.72%) | 23.98 | 24.40 | 12.41K |
| 2024-04-10 | 24.70 | 24.25 | ↓$0.45 (-1.82%) | 23.99 | 24.70 | 13.84K |
| 2024-04-09 | 24.75 | 24.71 | ↓$0.04 (-0.14%) | 24.68 | 24.80 | 16.55K |
| 2024-04-08 | 24.75 | 24.69 | ↓$0.06 (-0.24%) | 24.66 | 24.77 | 5.92K |
Create an account or log in to view more rows.
$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
$FITBP it's just a matter of time and patience...
$FITBP don’t be boring today beast
$FITBP Wish I shorted
$FITBP i'm out of slaps for the day