Fifth Third Bancorp (FITBI)
26.11
-0.12 (-0.44%)
At close: Feb 18, 2025, 3:59 PM
26.08
-0.13%
After-hours: Feb 18, 2025, 04:00 PM EST
FITBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 26.23 | 26.24 | 26.06 | 26.08 | -0.17 | -0.65% | 15,560 |
| Feb 14, 2025 | 26.20 | 26.25 | 26.03 | 26.25 | 0.06 | 0.23% | 11,900 |
| Feb 13, 2025 | 26.11 | 26.19 | 25.97 | 26.19 | 0.16 | 0.61% | 23,199 |
| Feb 12, 2025 | 25.93 | 26.03 | 25.85 | 26.03 | 0.02 | 0.08% | 16,500 |
| Feb 11, 2025 | 26.03 | 26.09 | 26.00 | 26.01 | 0.01 | 0.04% | 24,800 |
| Feb 10, 2025 | 26.09 | 26.13 | 25.87 | 26.00 | -0.03 | -0.12% | 20,200 |
| Feb 7, 2025 | 26.04 | 26.04 | 25.85 | 26.03 | 0.01 | 0.04% | 13,100 |
| Feb 6, 2025 | 26.00 | 26.03 | 25.90 | 26.02 | 0.05 | 0.19% | 27,232 |
| Feb 5, 2025 | 25.85 | 26.00 | 25.85 | 25.97 | 0.05 | 0.19% | 20,200 |
| Feb 4, 2025 | 25.81 | 25.95 | 25.81 | 25.92 | 0.10 | 0.39% | 15,296 |
| Feb 3, 2025 | 25.86 | 25.98 | 25.81 | 25.82 | -0.08 | -0.31% | 14,900 |
| Jan 31, 2025 | 25.88 | 26.04 | 25.85 | 25.90 | -0.14 | -0.54% | 47,907 |
| Jan 30, 2025 | 25.82 | 26.04 | 25.82 | 26.04 | 0.19 | 0.74% | 29,311 |
| Jan 29, 2025 | 25.96 | 25.96 | 25.82 | 25.85 | -0.03 | -0.12% | 20,712 |
| Jan 28, 2025 | 25.95 | 25.96 | 25.83 | 25.88 | -0.05 | -0.19% | 32,100 |
| Jan 27, 2025 | 25.78 | 25.93 | 25.76 | 25.93 | 0.20 | 0.78% | 34,500 |
| Jan 24, 2025 | 25.82 | 25.82 | 25.69 | 25.73 | -0.05 | -0.19% | 20,100 |
| Jan 23, 2025 | 25.73 | 25.83 | 25.65 | 25.78 | 0.03 | 0.12% | 17,212 |
| Jan 22, 2025 | 25.89 | 25.90 | 25.75 | 25.75 | -0.03 | -0.12% | 21,800 |
| Jan 21, 2025 | 25.76 | 25.92 | 25.75 | 25.78 | 0.03 | 0.12% | 28,200 |
| Jan 17, 2025 | 25.81 | 25.81 | 25.65 | 25.75 | -0.05 | -0.19% | 21,933 |
| Jan 16, 2025 | 25.59 | 25.82 | 25.59 | 25.80 | 0.16 | 0.62% | 22,300 |
| Jan 15, 2025 | 25.56 | 25.65 | 25.49 | 25.64 | 0.21 | 0.83% | 22,900 |
| Jan 14, 2025 | 25.33 | 25.49 | 25.33 | 25.43 | 0.08 | 0.32% | 14,800 |
| Jan 13, 2025 | 25.50 | 25.50 | 25.32 | 25.35 | -0.05 | -0.20% | 41,000 |
| Jan 10, 2025 | 25.50 | 25.52 | 25.40 | 25.40 | -0.12 | -0.47% | 35,300 |
| Jan 8, 2025 | 25.59 | 25.60 | 25.47 | 25.52 | 0.00 | 0.00% | 22,000 |
| Jan 7, 2025 | 25.62 | 25.65 | 25.49 | 25.52 | -0.03 | -0.12% | 20,706 |
| Jan 6, 2025 | 25.60 | 25.65 | 25.53 | 25.55 | -0.04 | -0.16% | 22,410 |
| Jan 3, 2025 | 25.50 | 25.63 | 25.46 | 25.59 | 0.09 | 0.35% | 44,200 |
| Jan 2, 2025 | 25.36 | 25.50 | 25.34 | 25.50 | 0.18 | 0.71% | 35,600 |
| Dec 31, 2024 | 25.60 | 25.60 | 25.25 | 25.32 | -0.10 | -0.39% | 229,300 |
| Dec 30, 2024 | 25.28 | 25.45 | 25.28 | 25.42 | 0.03 | 0.12% | 74,519 |
| Dec 27, 2024 | 25.41 | 25.48 | 25.32 | 25.39 | -0.52 | -2.01% | 72,500 |
| Dec 26, 2024 | 25.91 | 25.93 | 25.86 | 25.91 | 0.00 | 0.00% | 32,223 |
| Dec 24, 2024 | 25.92 | 25.92 | 25.75 | 25.91 | 0.04 | 0.15% | 19,200 |
| Dec 23, 2024 | 25.89 | 25.95 | 25.85 | 25.87 | 0.00 | 0.00% | 53,532 |
| Dec 20, 2024 | 25.72 | 25.87 | 25.65 | 25.87 | 0.14 | 0.54% | 53,638 |
| Dec 19, 2024 | 25.63 | 25.74 | 25.48 | 25.73 | 0.10 | 0.39% | 53,834 |
| Dec 18, 2024 | 25.71 | 25.85 | 25.57 | 25.63 | -0.11 | -0.43% | 58,000 |
| Dec 17, 2024 | 25.60 | 25.85 | 25.60 | 25.74 | 0.17 | 0.66% | 31,700 |
| Dec 16, 2024 | 25.60 | 25.78 | 25.57 | 25.57 | -0.03 | -0.12% | 31,505 |
| Dec 13, 2024 | 25.61 | 25.82 | 25.57 | 25.60 | -0.03 | -0.12% | 37,300 |
| Dec 12, 2024 | 25.69 | 25.76 | 25.58 | 25.63 | -0.06 | -0.23% | 30,000 |
| Dec 11, 2024 | 25.76 | 25.88 | 25.66 | 25.69 | -0.09 | -0.35% | 42,500 |
| Dec 10, 2024 | 25.95 | 25.96 | 25.78 | 25.78 | -0.10 | -0.39% | 37,927 |
| Dec 9, 2024 | 25.88 | 25.95 | 25.77 | 25.88 | 0.10 | 0.39% | 17,911 |
| Dec 6, 2024 | 25.77 | 25.88 | 25.75 | 25.78 | 0.02 | 0.08% | 35,000 |
| Dec 5, 2024 | 25.87 | 25.88 | 25.75 | 25.76 | -0.02 | -0.08% | 47,700 |
| Dec 4, 2024 | 25.80 | 25.88 | 25.77 | 25.78 | 0.06 | 0.23% | 31,737 |