Fifth Third Bancorp (FITB) Historical Stock Data
48.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FITB is up 0.26% a day on average. There have been 17 days where Fifth Third Bancorp closed green and 13 days where FITB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 48.24 | 48.22 | ↓$0.02 (-0.04%) | 47.99 | 48.45 | 3.71M |
| 2025-12-23 | 48.25 | 48.10 | ↓$0.15 (-0.31%) | 48.06 | 48.43 | 6.37M |
| 2025-12-22 | 47.83 | 48.22 | ↑$0.39 (0.82%) | 47.78 | 48.44 | 5.44M |
| 2025-12-19 | 47.68 | 47.83 | ↑$0.15 (0.31%) | 47.54 | 48.09 | 7.97M |
| 2025-12-18 | 47.84 | 47.66 | ↓$0.18 (-0.38%) | 47.44 | 48.34 | 5.26M |
| 2025-12-17 | 47.80 | 47.75 | ↓$0.05 (-0.10%) | 47.47 | 47.99 | 6.65M |
| 2025-12-16 | 47.99 | 47.59 | ↓$0.40 (-0.83%) | 47.40 | 48.11 | 8.70M |
| 2025-12-15 | 48.63 | 47.83 | ↓$0.80 (-1.65%) | 47.67 | 48.68 | 10.52M |
| 2025-12-12 | 48.42 | 48.15 | ↓$0.27 (-0.56%) | 47.84 | 48.59 | 6.21M |
| 2025-12-11 | 47.44 | 48.39 | ↑$0.95 (2.00%) | 47.37 | 48.71 | 9.89M |
| 2025-12-10 | 45.29 | 47.55 | ↑$2.26 (4.99%) | 45.25 | 47.62 | 10.71M |
| 2025-12-09 | 45.26 | 45.18 | ↓$0.08 (-0.18%) | 45.11 | 45.99 | 8.68M |
| 2025-12-08 | 45.61 | 45.22 | ↓$0.39 (-0.86%) | 45.02 | 45.74 | 9.31M |
| 2025-12-05 | 45.35 | 45.42 | ↑$0.07 (0.15%) | 45.17 | 46.07 | 8.42M |
| 2025-12-04 | 44.85 | 45.46 | ↑$0.61 (1.36%) | 44.67 | 45.50 | 5.59M |
| 2025-12-03 | 43.83 | 44.93 | ↑$1.10 (2.51%) | 43.73 | 44.98 | 4.98M |
| 2025-12-02 | 43.83 | 43.73 | ↓$0.10 (-0.23%) | 43.57 | 44.07 | 4.57M |
| 2025-12-01 | 43.38 | 43.77 | ↑$0.39 (0.90%) | 43.25 | 44.15 | 5.12M |
| 2025-11-28 | 43.32 | 43.46 | ↑$0.14 (0.32%) | 43.16 | 43.64 | 1.91M |
| 2025-11-26 | 43.18 | 43.33 | ↑$0.15 (0.35%) | 43.11 | 43.69 | 4.12M |
| 2025-11-25 | 42.53 | 43.28 | ↑$0.76 (1.78%) | 42.52 | 43.40 | 4.52M |
| 2025-11-24 | 42.33 | 42.33 | ↑$0.00 (0.00%) | 41.87 | 42.46 | 5.91M |
| 2025-11-21 | 41.56 | 42.42 | ↑$0.86 (2.07%) | 41.32 | 42.71 | 6.57M |
| 2025-11-20 | 41.94 | 41.28 | ↓$0.66 (-1.57%) | 41.16 | 42.48 | 7.94M |
| 2025-11-19 | 41.45 | 41.48 | ↑$0.03 (0.08%) | 40.98 | 41.64 | 4.91M |
| 2025-11-18 | 41.06 | 41.34 | ↑$0.28 (0.68%) | 40.68 | 41.65 | 7.16M |
| 2025-11-17 | 42.57 | 41.12 | ↓$1.45 (-3.41%) | 40.92 | 42.60 | 9.48M |
| 2025-11-14 | 42.24 | 42.57 | ↑$0.33 (0.78%) | 41.81 | 42.63 | 4.08M |
| 2025-11-13 | 43.06 | 42.44 | ↓$0.62 (-1.44%) | 42.33 | 43.38 | 7.52M |
| 2025-11-12 | 43.10 | 43.21 | ↑$0.11 (0.26%) | 42.95 | 43.71 | 7.78M |
Create an account or log in to view more rows.
$FITB my lotto for earnings
$FITB BUY BUY BUY BUY
$FITB Sleep well my bulls
sleep well
$FITB pressure
$FITB now I buy
$FITB hows short doing? Keep short pls
we need your money.
$FITB added more calls on that drop
$FITB 50% chance this will go up or down. I am a professional guys.
$FITB Reinvest your dividends
$FITB id rather have a dip then rip than a gap and crap