Fifth Third Bancorp (FITB) Historical Stock Data
37.23 ↑0.17 (0.46%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FITB is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 36.58 | 37.23 | ↑$0.65 (1.78%) | 36.53 | 37.28 | 3.63M |
| 2024-04-23 | 36.64 | 37.06 | ↑$0.42 (1.15%) | 36.44 | 37.15 | 4.29M |
| 2024-04-22 | 36.55 | 36.55 | ↑$0.00 (0.00%) | 36.11 | 36.85 | 5.51M |
| 2024-04-19 | 36.42 | 36.25 | ↓$0.17 (-0.47%) | 34.97 | 36.75 | 13.81M |
| 2024-04-18 | 34.17 | 34.22 | ↑$0.05 (0.15%) | 34.00 | 34.66 | 6.04M |
| 2024-04-17 | 34.52 | 34.10 | ↓$0.42 (-1.22%) | 33.93 | 34.68 | 5.48M |
| 2024-04-16 | 34.28 | 34.09 | ↓$0.19 (-0.55%) | 33.82 | 34.43 | 6.12M |
| 2024-04-15 | 35.04 | 34.62 | ↓$0.42 (-1.20%) | 34.35 | 35.45 | 5.69M |
| 2024-04-12 | 34.45 | 34.53 | ↑$0.08 (0.23%) | 34.23 | 34.69 | 3.34M |
| 2024-04-11 | 34.89 | 34.86 | ↓$0.03 (-0.09%) | 33.93 | 35.05 | 5.19M |
| 2024-04-10 | 35.68 | 34.79 | ↓$0.89 (-2.49%) | 34.61 | 35.68 | 5.25M |
| 2024-04-09 | 36.29 | 36.39 | ↑$0.10 (0.28%) | 35.97 | 36.46 | 2.84M |
| 2024-04-08 | 35.55 | 36.17 | ↑$0.62 (1.74%) | 35.49 | 36.44 | 3.78M |
| 2024-04-05 | 35.22 | 35.30 | ↑$0.08 (0.23%) | 34.99 | 35.55 | 2.89M |
| 2024-04-04 | 36.17 | 35.28 | ↓$0.89 (-2.46%) | 35.20 | 36.47 | 4.04M |
| 2024-04-03 | 35.99 | 35.84 | ↓$0.15 (-0.42%) | 35.65 | 36.32 | 3.23M |
| 2024-04-02 | 36.41 | 35.98 | ↓$0.43 (-1.18%) | 35.90 | 36.42 | 3.49M |
| 2024-04-01 | 36.97 | 36.70 | ↓$0.27 (-0.73%) | 36.48 | 37.03 | 3.81M |
| 2024-03-28 | 36.74 | 37.21 | ↑$0.47 (1.28%) | 36.64 | 37.41 | 5.18M |
| 2024-03-27 | 36.00 | 36.74 | ↑$0.74 (2.06%) | 35.80 | 36.76 | 4.59M |
| 2024-03-26 | 36.42 | 36.03 | ↓$0.39 (-1.07%) | 36.03 | 36.50 | 5.05M |
| 2024-03-25 | 36.38 | 36.25 | ↓$0.13 (-0.36%) | 36.18 | 36.84 | 3.60M |
| 2024-03-22 | 37.18 | 36.37 | ↓$0.81 (-2.18%) | 36.29 | 37.35 | 4.40M |
| 2024-03-21 | 36.75 | 37.01 | ↑$0.26 (0.71%) | 36.71 | 37.36 | 5.54M |
| 2024-03-20 | 35.36 | 36.61 | ↑$1.25 (3.54%) | 35.21 | 36.81 | 5.45M |
| 2024-03-19 | 35.37 | 35.43 | ↑$0.06 (0.17%) | 35.26 | 35.81 | 4.61M |
| 2024-03-18 | 35.10 | 35.77 | ↑$0.67 (1.91%) | 34.92 | 35.77 | 3.91M |
| 2024-03-15 | 35.10 | 35.24 | ↑$0.14 (0.40%) | 35.08 | 35.81 | 24.54M |
| 2024-03-14 | 35.90 | 35.42 | ↓$0.48 (-1.32%) | 35.14 | 36.22 | 5.02M |
| 2024-03-13 | 36.70 | 36.23 | ↓$0.47 (-1.28%) | 36.14 | 36.93 | 5.74M |
Create an account or log in to view more rows.
$FITB LOADING UP HERE!
$FITB Nothing but time to wait
$FITB keep inchin
$FITB To the moon!!
$FITB just go up
$FITB Market is down
No worries
$FITB coming now
$FITB day trade is ok to buy here but sell later
$FITB I need a smoke after this trade
$FITB lock and load