Fifth Third Bancorp (FITBI)
NASDAQ: FITBI
· Real-Time Price · USD
25.67
-0.03 (-0.12%)
At close: Sep 05, 2025, 9:30 AM
FITBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 25.70 | 25.78 | 25.63 | 25.70 | 25.70 | 0.16% | 14,038 |
| Sep 3, 2025 | 25.70 | 25.70 | 25.64 | 25.66 | 25.66 | 0.00% | 14,543 |
| Sep 2, 2025 | 25.64 | 25.70 | 25.59 | 25.66 | 25.66 | 0.43% | 25,405 |
| Aug 29, 2025 | 25.77 | 25.77 | 25.55 | 25.55 | 25.55 | -0.47% | 64,800 |
| Aug 28, 2025 | 25.80 | 25.80 | 25.65 | 25.67 | 25.67 | -0.54% | 16,426 |
| Aug 27, 2025 | 25.78 | 25.81 | 25.74 | 25.81 | 25.81 | 0.16% | 24,000 |
| Aug 26, 2025 | 25.74 | 25.78 | 25.63 | 25.77 | 25.77 | 0.35% | 25,104 |
| Aug 25, 2025 | 25.76 | 25.81 | 25.65 | 25.68 | 25.68 | -0.16% | 27,600 |
| Aug 22, 2025 | 25.72 | 25.77 | 25.68 | 25.72 | 25.72 | 0.16% | 13,969 |
| Aug 21, 2025 | 25.66 | 25.72 | 25.61 | 25.68 | 25.68 | -0.04% | 22,600 |
| Aug 20, 2025 | 25.66 | 25.70 | 25.64 | 25.69 | 25.69 | 0.16% | 15,823 |
| Aug 19, 2025 | 25.59 | 25.66 | 25.58 | 25.65 | 25.65 | 0.31% | 19,612 |
| Aug 18, 2025 | 25.50 | 25.61 | 25.50 | 25.57 | 25.57 | 0.27% | 19,841 |
| Aug 15, 2025 | 25.54 | 25.54 | 25.50 | 25.50 | 25.50 | 0.00% | 10,500 |
| Aug 14, 2025 | 25.49 | 25.61 | 25.49 | 25.50 | 25.50 | -0.20% | 18,400 |
| 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 |