Fifth Third Bancorp (FITBI) Historical Stock Data
25.27 ↓0.04 (-0.16%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FITBI is down -0.01% a day on average. There have been 17 days where Fifth Third Bancorp closed green and 13 days where FITBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 25.23 | 25.27 | ↑$0.04 (0.15%) | 25.23 | 25.29 | 15.96K |
| 2024-04-24 | 25.39 | 25.31 | ↓$0.08 (-0.32%) | 25.26 | 25.40 | 34.01K |
| 2024-04-23 | 25.28 | 25.38 | ↑$0.10 (0.40%) | 25.26 | 25.38 | 30.86K |
| 2024-04-22 | 25.31 | 25.25 | ↓$0.06 (-0.24%) | 25.22 | 25.31 | 28.49K |
| 2024-04-19 | 25.27 | 25.30 | ↑$0.03 (0.12%) | 25.20 | 25.31 | 16.63K |
| 2024-04-18 | 25.20 | 25.28 | ↑$0.08 (0.32%) | 25.12 | 25.34 | 94.63K |
| 2024-04-17 | 25.28 | 25.28 | ↑$0.00 (0.00%) | 25.21 | 25.32 | 20.88K |
| 2024-04-16 | 25.25 | 25.25 | ↑$0.00 (0.00%) | 25.14 | 25.28 | 26.35K |
| 2024-04-15 | 25.25 | 25.15 | ↓$0.10 (-0.40%) | 25.13 | 25.25 | 24.12K |
| 2024-04-12 | 25.25 | 25.24 | ↓$0.01 (-0.04%) | 25.17 | 25.27 | 29.07K |
| 2024-04-11 | 25.21 | 25.23 | ↑$0.02 (0.08%) | 25.20 | 25.26 | 41.58K |
| 2024-04-10 | 25.23 | 25.21 | ↓$0.02 (-0.08%) | 25.20 | 25.26 | 39.68K |
| 2024-04-09 | 25.25 | 25.25 | ↑$0.00 (0.00%) | 25.20 | 25.28 | 43.67K |
| 2024-04-08 | 25.22 | 25.21 | ↓$0.01 (-0.04%) | 25.20 | 25.25 | 47.74K |
| 2024-04-05 | 25.17 | 25.20 | ↑$0.03 (0.12%) | 25.15 | 25.24 | 78.52K |
| 2024-04-04 | 25.33 | 25.20 | ↓$0.13 (-0.51%) | 25.19 | 25.38 | 36.54K |
| 2024-04-03 | 25.23 | 25.29 | ↑$0.06 (0.24%) | 25.22 | 25.36 | 40.01K |
| 2024-04-02 | 25.38 | 25.24 | ↓$0.14 (-0.55%) | 25.20 | 25.54 | 65.23K |
| 2024-04-01 | 25.38 | 25.49 | ↑$0.11 (0.44%) | 25.28 | 25.50 | 32.81K |
| 2024-03-28 | 25.50 | 25.26 | ↓$0.24 (-0.94%) | 25.26 | 25.53 | 41.30K |
| 2024-03-27 | 25.57 | 25.50 | ↓$0.07 (-0.27%) | 25.41 | 25.57 | 29.99K |
| 2024-03-26 | 26.17 | 26.00 | ↓$0.17 (-0.65%) | 25.95 | 26.21 | 39.23K |
| 2024-03-25 | 26.16 | 26.02 | ↓$0.14 (-0.54%) | 26.02 | 26.22 | 16.24K |
| 2024-03-22 | 26.24 | 26.22 | ↓$0.02 (-0.08%) | 26.00 | 26.25 | 26.32K |
| 2024-03-21 | 26.09 | 26.22 | ↑$0.13 (0.50%) | 26.07 | 26.23 | 24.51K |
| 2024-03-20 | 25.88 | 26.00 | ↑$0.12 (0.48%) | 25.85 | 26.05 | 21.43K |
| 2024-03-19 | 25.80 | 25.90 | ↑$0.10 (0.39%) | 25.80 | 25.97 | 20.75K |
| 2024-03-18 | 25.70 | 25.89 | ↑$0.19 (0.74%) | 25.70 | 25.89 | 15.52K |
| 2024-03-15 | 25.72 | 25.79 | ↑$0.07 (0.28%) | 25.68 | 25.80 | 9.06K |
| 2024-03-14 | 25.75 | 25.76 | ↑$0.01 (0.04%) | 25.61 | 25.80 | 12.33K |
Create an account or log in to view more rows.
$FITBI Beautiful!! 😀
$FITBI I mean ... head and shoulders .....
$FITBI added more calls on that drop
$FITBI what happened?
$FITBI my lotto for earnings
$FITBI hang tight
ignore fud and buy dips if you can
everyone be okay????
$FITBI Let’s get it
$FITBI This stock is the golden ticket.
$FITBI hot damn <3
$FITBI nice day!