Fifth Third Bancorp (FITBI) Historical Stock Data
25.93 ↑0.05 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FITBI is up 0.05% a day on average. There have been 20 days where Fifth Third Bancorp closed green and 10 days where FITBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 25.90 | 25.93 | ↑$0.03 (0.10%) | 25.89 | 25.93 | 23.39K |
| 2025-12-24 | 25.82 | 25.88 | ↑$0.06 (0.23%) | 25.82 | 25.90 | 14.80K |
| 2025-12-23 | 25.88 | 25.87 | ↓$0.01 (-0.03%) | 25.83 | 25.90 | 10.24K |
| 2025-12-22 | 25.90 | 25.88 | ↓$0.02 (-0.08%) | 25.86 | 25.90 | 36.98K |
| 2025-12-19 | 25.90 | 25.84 | ↓$0.06 (-0.23%) | 25.78 | 25.90 | 33.09K |
| 2025-12-18 | 25.85 | 25.91 | ↑$0.06 (0.23%) | 25.81 | 25.91 | 18.59K |
| 2025-12-17 | 25.88 | 25.86 | ↓$0.02 (-0.10%) | 25.79 | 25.89 | 32.34K |
| 2025-12-16 | 25.85 | 25.86 | ↑$0.01 (0.04%) | 25.74 | 25.89 | 80.71K |
| 2025-12-15 | 25.84 | 25.85 | ↑$0.01 (0.04%) | 25.80 | 25.85 | 27.11K |
| 2025-12-12 | 25.75 | 25.84 | ↑$0.09 (0.35%) | 25.75 | 25.84 | 36.98K |
| 2025-12-11 | 25.82 | 25.83 | ↑$0.01 (0.04%) | 25.74 | 25.84 | 96.16K |
| 2025-12-10 | 25.83 | 25.81 | ↓$0.02 (-0.08%) | 25.76 | 25.83 | 29.87K |
| 2025-12-09 | 25.77 | 25.83 | ↑$0.06 (0.23%) | 25.72 | 25.83 | 26.42K |
| 2025-12-08 | 25.74 | 25.79 | ↑$0.05 (0.21%) | 25.69 | 25.79 | 24.31K |
| 2025-12-05 | 25.77 | 25.74 | ↓$0.04 (-0.14%) | 25.67 | 25.77 | 25.78K |
| 2025-12-04 | 25.77 | 25.77 | ↑$0.00 (0.00%) | 25.73 | 25.77 | 21.25K |
| 2025-12-03 | 25.77 | 25.77 | ↑$0.00 (0.00%) | 25.75 | 25.77 | 18.51K |
| 2025-12-02 | 25.73 | 25.75 | ↑$0.02 (0.09%) | 25.71 | 25.77 | 26.56K |
| 2025-12-01 | 25.66 | 25.71 | ↑$0.05 (0.19%) | 25.65 | 25.73 | 45.31K |
| 2025-11-28 | 25.63 | 25.67 | ↑$0.04 (0.16%) | 25.60 | 25.67 | 9.42K |
| 2025-11-26 | 25.64 | 25.66 | ↑$0.02 (0.08%) | 25.59 | 25.67 | 21.41K |
| 2025-11-25 | 25.60 | 25.65 | ↑$0.05 (0.20%) | 25.53 | 25.65 | 12.43K |
| 2025-11-24 | 25.59 | 25.58 | ↓$0.01 (-0.04%) | 25.53 | 25.60 | 8.88K |
| 2025-11-21 | 25.54 | 25.59 | ↑$0.05 (0.18%) | 25.52 | 25.60 | 32.88K |
| 2025-11-20 | 25.55 | 25.52 | ↓$0.03 (-0.12%) | 25.52 | 25.63 | 30.50K |
| 2025-11-19 | 25.54 | 25.55 | ↑$0.01 (0.04%) | 25.54 | 25.66 | 22.14K |
| 2025-11-18 | 25.62 | 25.58 | ↓$0.04 (-0.16%) | 25.56 | 25.68 | 13.45K |
| 2025-11-17 | 25.60 | 25.65 | ↑$0.05 (0.20%) | 25.56 | 25.68 | 18.65K |
| 2025-11-14 | 25.62 | 25.56 | ↓$0.06 (-0.23%) | 25.56 | 25.68 | 22.49K |
| 2025-11-13 | 25.52 | 25.57 | ↑$0.05 (0.20%) | 25.52 | 25.60 | 20.59K |
Create an account or log in to view more rows.
$FITBI Same thing
different day
$FITBI volume is almost nonexistent
$FITBI i'm out of slaps for the day
$FITBI just fucking go already jeesh
$FITBI There is nothing wrong with a decent pullback
$FITBI Nope
$FITBI what happened
$FITBI Is it Monday yet
$FITBI bull trap confirmed
$FITBI where’s the WSB guys at? Still sleeping?