Fifth Third Bancorp (FITBI)
25.49
0.14 (0.55%)
At close: Jan 14, 2025, 3:59 PM
25.43
-0.24%
After-hours Jan 14, 2025, 07:34 PM EST
FITBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 25.33 | 25.49 | 25.33 | 25.43 | 0.08 | 0.32% | 14,071 |
| 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 |
| Dec 3, 2024 | 25.61 | 25.86 | 25.60 | 25.72 | 0.05 | 0.19% | 29,411 |
| Dec 2, 2024 | 25.82 | 25.89 | 25.65 | 25.67 | -0.22 | -0.85% | 20,446 |
| Nov 29, 2024 | 25.58 | 25.89 | 25.49 | 25.89 | 0.31 | 1.21% | 95,304 |
| Nov 27, 2024 | 25.58 | 25.69 | 25.56 | 25.58 | 0.00 | 0.00% | 27,300 |
| Nov 26, 2024 | 25.62 | 25.75 | 25.54 | 25.58 | -0.04 | -0.16% | 27,606 |
| Nov 25, 2024 | 25.60 | 25.70 | 25.56 | 25.62 | 0.08 | 0.31% | 21,509 |
| Nov 22, 2024 | 25.56 | 25.71 | 25.53 | 25.54 | -0.02 | -0.08% | 30,401 |
| Nov 21, 2024 | 25.63 | 25.71 | 25.56 | 25.56 | -0.04 | -0.16% | 25,200 |
| Nov 20, 2024 | 25.56 | 25.62 | 25.53 | 25.60 | 0.04 | 0.16% | 48,141 |
| Nov 19, 2024 | 25.66 | 25.67 | 25.54 | 25.56 | -0.09 | -0.35% | 30,112 |
| Nov 18, 2024 | 25.67 | 25.70 | 25.65 | 25.65 | -0.05 | -0.19% | 18,303 |
| Nov 15, 2024 | 25.65 | 25.75 | 25.65 | 25.70 | 0.06 | 0.23% | 17,703 |
| Nov 14, 2024 | 25.71 | 25.76 | 25.61 | 25.64 | -0.09 | -0.35% | 20,519 |
| Nov 13, 2024 | 25.69 | 25.73 | 25.60 | 25.73 | 0.13 | 0.51% | 17,944 |
| Nov 12, 2024 | 25.64 | 25.69 | 25.60 | 25.60 | -0.02 | -0.08% | 19,623 |
| Nov 11, 2024 | 25.71 | 25.76 | 25.60 | 25.62 | -0.14 | -0.54% | 15,900 |
| Nov 8, 2024 | 25.71 | 25.77 | 25.69 | 25.76 | 0.12 | 0.47% | 22,017 |
| Nov 7, 2024 | 25.70 | 25.73 | 25.60 | 25.64 | -0.05 | -0.19% | 46,404 |
| Nov 6, 2024 | 25.70 | 25.73 | 25.65 | 25.69 | -0.04 | -0.16% | 26,300 |
| Nov 5, 2024 | 25.61 | 25.73 | 25.61 | 25.73 | 0.02 | 0.08% | 23,610 |
| Nov 4, 2024 | 25.79 | 25.79 | 25.70 | 25.71 | -0.02 | -0.08% | 16,235 |
| Nov 1, 2024 | 25.72 | 25.80 | 25.59 | 25.73 | 0.05 | 0.19% | 26,603 |
| Oct 31, 2024 | 25.70 | 25.75 | 25.56 | 25.68 | 0.06 | 0.23% | 47,302 |