Fifth Third Bancorp (FITBP) Historical Stock Data
24.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FITBP is down -0.16% a day on average. There have been 13 days where Fifth Third Bancorp closed green and 17 days where FITBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 24.76 | 24.80 | ↑$0.04 (0.16%) | 24.76 | 24.99 | 3.56K |
| 2025-12-22 | 24.86 | 24.80 | ↓$0.06 (-0.24%) | 24.80 | 25.00 | 4.56K |
| 2025-12-19 | 24.85 | 24.88 | ↑$0.03 (0.12%) | 24.82 | 24.90 | 4.08K |
| 2025-12-18 | 25.00 | 24.83 | ↓$0.17 (-0.68%) | 24.79 | 25.00 | 6.48K |
| 2025-12-17 | 25.00 | 24.82 | ↓$0.18 (-0.72%) | 24.82 | 25.00 | 5.03K |
| 2025-12-16 | 24.85 | 24.87 | ↑$0.02 (0.08%) | 24.70 | 24.92 | 12.36K |
| 2025-12-15 | 24.98 | 24.75 | ↓$0.23 (-0.92%) | 24.75 | 24.98 | 7.97K |
| 2025-12-12 | 24.74 | 24.85 | ↑$0.11 (0.43%) | 24.73 | 24.89 | 7.32K |
| 2025-12-11 | 24.76 | 24.86 | ↑$0.11 (0.44%) | 24.66 | 25.00 | 11.27K |
| 2025-12-10 | 24.73 | 24.82 | ↑$0.09 (0.36%) | 24.65 | 24.83 | 3.44K |
| 2025-12-09 | 24.78 | 24.71 | ↓$0.07 (-0.30%) | 24.71 | 24.80 | 3.18K |
| 2025-12-08 | 24.83 | 24.67 | ↓$0.16 (-0.64%) | 24.62 | 24.83 | 3.71K |
| 2025-12-05 | 24.83 | 24.65 | ↓$0.18 (-0.72%) | 24.65 | 24.95 | 10.62K |
| 2025-12-04 | 24.89 | 24.78 | ↓$0.11 (-0.44%) | 24.74 | 24.91 | 10.73K |
| 2025-12-03 | 24.90 | 24.90 | ↑$0.00 (0.00%) | 24.87 | 25.00 | 8.16K |
| 2025-12-02 | 24.83 | 24.92 | ↑$0.09 (0.36%) | 24.83 | 24.94 | 7.09K |
| 2025-12-01 | 24.85 | 24.84 | ↓$0.01 (-0.04%) | 24.82 | 24.90 | 4.29K |
| 2025-11-28 | 24.99 | 24.97 | ↓$0.02 (-0.08%) | 24.97 | 24.99 | 623 |
| 2025-11-26 | 24.99 | 24.90 | ↓$0.09 (-0.36%) | 24.74 | 24.99 | 8.41K |
| 2025-11-25 | 24.95 | 24.87 | ↓$0.08 (-0.32%) | 24.72 | 25.00 | 12.73K |
| 2025-11-24 | 24.88 | 24.94 | ↑$0.06 (0.24%) | 24.88 | 24.94 | 2.15K |
| 2025-11-21 | 24.84 | 24.87 | ↑$0.03 (0.12%) | 24.75 | 25.03 | 7.65K |
| 2025-11-20 | 25.00 | 24.82 | ↓$0.18 (-0.72%) | 24.75 | 25.01 | 16.47K |
| 2025-11-19 | 24.70 | 24.83 | ↑$0.13 (0.53%) | 24.70 | 25.00 | 8.93K |
| 2025-11-18 | 24.66 | 24.68 | ↑$0.02 (0.08%) | 24.52 | 24.79 | 9.26K |
| 2025-11-17 | 24.80 | 24.56 | ↓$0.24 (-0.95%) | 24.56 | 24.93 | 4.18K |
| 2025-11-14 | 24.70 | 24.80 | ↑$0.10 (0.40%) | 24.70 | 24.88 | 1.39K |
| 2025-11-13 | 24.85 | 24.73 | ↓$0.12 (-0.48%) | 24.73 | 24.92 | 5.68K |
| 2025-11-12 | 25.05 | 24.92 | ↓$0.13 (-0.52%) | 24.92 | 25.06 | 3.92K |
| 2025-11-11 | 24.90 | 24.89 | ↓$0.01 (-0.06%) | 24.89 | 25.02 | 4.75K |
Create an account or log in to view more rows.
$FITBP green shoots
$FITBP keep inchin
$FITBP we back
$FITBP Rug pull soon?
$FITBP I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FITBP Nothing but time to wait
$FITBP I'm not afraid.
I'm long
And I'm strong..........
$FITBP glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$FITBP Sleep well my bulls
sleep well
$FITBP Mindset is key