Fifth Third Bancorp (FITBO)
NASDAQ: FITBO
· Real-Time Price · USD
20.46
0.01 (0.05%)
At close: Aug 15, 2025, 11:17 AM
FITBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.46 | 20.49 | 20.37 | 20.45 | 20.45 | -0.24% | 12,642 |
| Aug 13, 2025 | 20.40 | 20.51 | 20.40 | 20.50 | 20.50 | 0.49% | 17,412 |
| Aug 12, 2025 | 20.24 | 20.40 | 20.23 | 20.40 | 20.40 | 0.69% | 22,833 |
| Aug 11, 2025 | 20.23 | 20.34 | 20.15 | 20.26 | 20.26 | 0.50% | 12,200 |
| Aug 8, 2025 | 20.23 | 20.24 | 20.07 | 20.16 | 20.16 | -0.40% | 10,044 |
| Aug 7, 2025 | 20.31 | 20.40 | 20.12 | 20.24 | 20.24 | -0.30% | 29,221 |
| Aug 6, 2025 | 20.46 | 20.59 | 20.29 | 20.30 | 20.30 | -1.41% | 14,600 |
| Aug 5, 2025 | 20.59 | 20.61 | 20.46 | 20.59 | 20.59 | 0.00% | 31,300 |
| Aug 4, 2025 | 20.32 | 20.59 | 20.26 | 20.59 | 20.59 | 1.63% | 29,020 |
| Aug 1, 2025 | 20.09 | 20.31 | 20.05 | 20.26 | 20.26 | 0.15% | 15,252 |
| Jul 31, 2025 | 19.95 | 20.23 | 19.90 | 20.23 | 20.23 | 1.51% | 55,600 |
| Jul 30, 2025 | 19.84 | 20.00 | 19.84 | 19.93 | 19.93 | -0.20% | 19,500 |
| Jul 29, 2025 | 19.84 | 20.03 | 19.79 | 19.97 | 19.97 | 0.66% | 20,700 |
| Jul 28, 2025 | 19.84 | 19.88 | 19.75 | 19.84 | 19.84 | -0.05% | 15,139 |
| Jul 25, 2025 | 19.98 | 19.98 | 19.80 | 19.85 | 19.85 | -0.15% | 36,602 |
| Jul 24, 2025 | 19.92 | 19.98 | 19.86 | 19.88 | 19.88 | -0.40% | 15,125 |
| Jul 23, 2025 | 19.95 | 20.02 | 19.80 | 19.96 | 19.96 | 0.00% | 12,800 |
| Jul 22, 2025 | 20.00 | 20.04 | 19.83 | 19.96 | 19.96 | -0.05% | 25,400 |
| Jul 21, 2025 | 19.98 | 20.15 | 19.86 | 19.97 | 19.97 | 0.00% | 22,605 |
| Jul 18, 2025 | 19.93 | 20.04 | 19.70 | 19.97 | 19.97 | 0.05% | 13,706 |