Fifth Third Bancorp (FITBI)
NASDAQ: FITBI
· Real-Time Price · USD
25.52
0.02 (0.08%)
At close: Aug 15, 2025, 12:19 PM
FITBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.49 | 25.61 | 25.49 | 25.50 | 25.50 | -0.20% | 18,359 |
| Aug 13, 2025 | 25.51 | 25.55 | 25.47 | 25.55 | 25.55 | 0.20% | 18,612 |
| Aug 12, 2025 | 25.53 | 25.57 | 25.47 | 25.50 | 25.50 | 0.04% | 13,027 |
| Aug 11, 2025 | 25.50 | 25.58 | 25.44 | 25.49 | 25.49 | -0.27% | 22,240 |
| Aug 8, 2025 | 25.46 | 25.58 | 25.43 | 25.56 | 25.56 | 0.51% | 36,543 |
| Aug 7, 2025 | 25.42 | 25.49 | 25.37 | 25.43 | 25.43 | 0.04% | 43,200 |
| Aug 6, 2025 | 25.79 | 25.79 | 25.37 | 25.42 | 25.42 | -1.28% | 165,000 |
| Aug 5, 2025 | 25.84 | 25.84 | 25.65 | 25.75 | 25.75 | -0.08% | 11,600 |
| Aug 4, 2025 | 25.76 | 25.87 | 25.69 | 25.77 | 25.77 | 0.08% | 22,700 |
| Aug 1, 2025 | 25.50 | 25.76 | 25.50 | 25.75 | 25.75 | 0.74% | 43,316 |
| Jul 31, 2025 | 25.52 | 25.57 | 25.45 | 25.56 | 25.56 | 0.39% | 25,500 |
| Jul 30, 2025 | 25.59 | 25.59 | 25.45 | 25.46 | 25.46 | -0.51% | 25,703 |
| Jul 29, 2025 | 25.41 | 25.59 | 25.41 | 25.59 | 25.59 | 0.75% | 47,001 |
| Jul 28, 2025 | 25.54 | 25.54 | 25.40 | 25.40 | 25.40 | -0.24% | 24,900 |
| Jul 25, 2025 | 25.44 | 25.54 | 25.42 | 25.46 | 25.46 | 0.08% | 27,828 |
| Jul 24, 2025 | 25.40 | 25.45 | 25.40 | 25.44 | 25.44 | 0.12% | 23,944 |
| Jul 23, 2025 | 25.45 | 25.46 | 25.40 | 25.41 | 25.41 | 0.04% | 37,600 |
| Jul 22, 2025 | 25.41 | 25.45 | 25.40 | 25.40 | 25.40 | -0.12% | 18,500 |
| Jul 21, 2025 | 25.39 | 25.43 | 25.36 | 25.43 | 25.43 | 0.16% | 24,700 |
| Jul 18, 2025 | 25.42 | 25.44 | 25.38 | 25.39 | 25.39 | -0.04% | 15,606 |