Fifth Third Bancorp (FITBI) Historical Stock Data
25.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FITBI is up 0.01% a day on average. There have been 19 days where Fifth Third Bancorp closed green and 11 days where FITBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 25.55 | 25.62 | ↑$0.07 (0.27%) | 25.54 | 25.63 | 11.17K |
| 2025-11-11 | 25.61 | 25.62 | ↑$0.01 (0.04%) | 25.58 | 25.66 | 7.52K |
| 2025-11-10 | 25.55 | 25.59 | ↑$0.04 (0.14%) | 25.51 | 25.59 | 17.22K |
| 2025-11-07 | 25.54 | 25.53 | ↓$0.01 (-0.04%) | 25.47 | 25.55 | 20.61K |
| 2025-11-06 | 25.50 | 25.51 | ↑$0.01 (0.04%) | 25.45 | 25.55 | 23.07K |
| 2025-11-05 | 25.43 | 25.48 | ↑$0.05 (0.20%) | 25.42 | 25.52 | 46.61K |
| 2025-11-04 | 25.48 | 25.43 | ↓$0.05 (-0.20%) | 25.40 | 25.54 | 29.77K |
| 2025-11-03 | 25.47 | 25.49 | ↑$0.02 (0.08%) | 25.40 | 25.54 | 52.67K |
| 2025-10-31 | 25.55 | 25.50 | ↓$0.05 (-0.20%) | 25.41 | 25.72 | 90.05K |
| 2025-10-30 | 25.68 | 25.58 | ↓$0.11 (-0.41%) | 25.55 | 25.77 | 22.13K |
| 2025-10-29 | 25.71 | 25.70 | ↓$0.01 (-0.04%) | 25.68 | 25.77 | 17.15K |
| 2025-10-28 | 25.67 | 25.72 | ↑$0.05 (0.19%) | 25.64 | 25.72 | 8.20K |
| 2025-10-27 | 25.72 | 25.67 | ↓$0.05 (-0.21%) | 25.62 | 25.72 | 21.47K |
| 2025-10-24 | 25.62 | 25.66 | ↑$0.04 (0.16%) | 25.61 | 25.73 | 25.11K |
| 2025-10-23 | 25.74 | 25.61 | ↓$0.13 (-0.51%) | 25.61 | 25.77 | 15.50K |
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?