Fifth Third Bancorp (FITBI)
NASDAQ: FITBI
· Real-Time Price · USD
25.93
0.08 (0.32%)
At close: Sep 25, 2025, 3:59 PM
25.75
-0.69%
After-hours: Sep 25, 2025, 04:29 PM EDT
FITBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 25.84 | 25.85 | 25.78 | 25.85 | 25.85 | 0.15% | 26,054 |
| Sep 23, 2025 | 25.85 | 25.85 | 25.79 | 25.81 | 25.81 | -0.04% | 26,939 |
| Sep 22, 2025 | 25.84 | 25.84 | 25.79 | 25.82 | 25.82 | 0.00% | 22,300 |
| Sep 19, 2025 | 25.79 | 25.82 | 25.78 | 25.82 | 25.82 | 0.12% | 40,942 |
| Sep 18, 2025 | 25.73 | 25.81 | 25.73 | 25.79 | 25.79 | 0.12% | 42,333 |
| Sep 17, 2025 | 25.78 | 25.79 | 25.70 | 25.76 | 25.76 | -0.08% | 33,642 |
| Sep 16, 2025 | 25.72 | 25.78 | 25.71 | 25.78 | 25.78 | 0.19% | 37,418 |
| Sep 15, 2025 | 25.66 | 25.73 | 25.66 | 25.73 | 25.73 | 0.31% | 48,500 |
| Sep 12, 2025 | 25.67 | 25.67 | 25.63 | 25.65 | 25.65 | 0.00% | 23,129 |
| Sep 11, 2025 | 25.63 | 25.69 | 25.62 | 25.65 | 25.65 | 0.23% | 44,532 |
| Sep 10, 2025 | 25.73 | 25.80 | 25.58 | 25.59 | 25.59 | -0.70% | 122,200 |
| Sep 9, 2025 | 25.82 | 25.82 | 25.75 | 25.77 | 25.77 | -0.27% | 17,722 |
| Sep 8, 2025 | 25.79 | 25.84 | 25.77 | 25.84 | 25.84 | 0.19% | 23,028 |
| Sep 5, 2025 | 25.81 | 25.81 | 25.67 | 25.79 | 25.79 | 0.35% | 14,017 |
| 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 |