Fifth Third Bancorp (FITBP) Historical Stock Data
23.88 ↑0.29 (1.23%)
As of May 3, 2024, 1:58pm EST.
Historical Data
In the past 30 trading days, FITBP is down -0.33% a day on average. There have been 12 days where Fifth Third Bancorp closed green and 18 days where FITBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 23.74 | 23.88 | ↑$0.14 (0.59%) | 23.44 | 23.88 | 11.70K |
| 2024-05-02 | 23.41 | 23.59 | ↑$0.18 (0.77%) | 23.23 | 23.62 | 18.90K |
| 2024-05-01 | 23.08 | 23.36 | ↑$0.28 (1.21%) | 23.07 | 23.43 | 34.44K |
| 2024-04-30 | 23.73 | 22.98 | ↓$0.75 (-3.16%) | 22.98 | 23.73 | 44.60K |
| 2024-04-29 | 23.81 | 23.62 | ↓$0.19 (-0.78%) | 23.62 | 23.97 | 8.04K |
| 2024-04-26 | 23.61 | 23.57 | ↓$0.04 (-0.17%) | 23.48 | 23.81 | 11.39K |
| 2024-04-25 | 23.75 | 23.63 | ↓$0.12 (-0.51%) | 23.62 | 23.75 | 2.28K |
| 2024-04-24 | 23.94 | 23.67 | ↓$0.27 (-1.13%) | 23.67 | 23.95 | 3.46K |
| 2024-04-23 | 23.82 | 23.98 | ↑$0.16 (0.65%) | 23.79 | 23.98 | 3.82K |
| 2024-04-22 | 23.58 | 23.63 | ↑$0.05 (0.21%) | 23.58 | 23.71 | 3.97K |
| 2024-04-19 | 23.38 | 23.57 | ↑$0.19 (0.81%) | 23.38 | 23.57 | 6.27K |
| 2024-04-18 | 23.62 | 23.42 | ↓$0.20 (-0.85%) | 23.33 | 23.66 | 7.10K |
| 2024-04-17 | 23.68 | 23.70 | ↑$0.02 (0.08%) | 23.65 | 23.90 | 2.79K |
| 2024-04-16 | 23.55 | 23.63 | ↑$0.08 (0.34%) | 23.54 | 23.74 | 4.53K |
| 2024-04-15 | 23.91 | 23.62 | ↓$0.29 (-1.21%) | 23.37 | 23.91 | 20.63K |
| 2024-04-12 | 24.14 | 24.02 | ↓$0.12 (-0.50%) | 24.02 | 24.30 | 4.46K |
| 2024-04-11 | 24.40 | 23.98 | ↓$0.42 (-1.72%) | 23.98 | 24.40 | 12.41K |
| 2024-04-10 | 24.70 | 24.25 | ↓$0.45 (-1.82%) | 23.99 | 24.70 | 13.84K |
| 2024-04-09 | 24.75 | 24.71 | ↓$0.04 (-0.14%) | 24.68 | 24.80 | 16.55K |
| 2024-04-08 | 24.75 | 24.69 | ↓$0.06 (-0.24%) | 24.66 | 24.77 | 5.92K |
| 2024-04-05 | 25.02 | 24.75 | ↓$0.27 (-1.06%) | 24.75 | 25.02 | 5.13K |
| 2024-04-04 | 25.13 | 24.82 | ↓$0.31 (-1.23%) | 24.62 | 25.17 | 14K |
| 2024-04-03 | 25.17 | 25.04 | ↓$0.13 (-0.53%) | 24.91 | 25.17 | 3.62K |
| 2024-04-02 | 24.99 | 25.04 | ↑$0.05 (0.19%) | 24.91 | 25.18 | 6.87K |
| 2024-04-01 | 25.08 | 25.09 | ↑$0.01 (0.04%) | 24.78 | 25.20 | 11.88K |
| 2024-03-28 | 24.91 | 25.08 | ↑$0.17 (0.68%) | 24.85 | 25.08 | 9.37K |
| 2024-03-27 | 24.80 | 24.95 | ↑$0.15 (0.60%) | 24.66 | 24.96 | 6.28K |
| 2024-03-26 | 25.23 | 25.22 | ↓$0.01 (-0.03%) | 25.13 | 25.23 | 3.11K |
| 2024-03-25 | 25.25 | 25.10 | ↓$0.15 (-0.58%) | 25.10 | 25.25 | 3.02K |
| 2024-03-22 | 25.34 | 25.25 | ↓$0.09 (-0.36%) | 25.06 | 25.34 | 12.77K |
Create an account or log in to view more rows.
$FITBP Any red I see I shall buy
$FITBP what happened
$FITBP I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$FITBP Just buy and hold
$FITBP let’s go baby!
$FITBP make it rain
let’s see some green
$FITBP it's just a matter of time and patience...
$FITBP don’t be boring today beast
$FITBP Wish I shorted
$FITBP i'm out of slaps for the day