Fifth Third Bancorp (FITBO)
NASDAQ: FITBO
· Real-Time Price · USD
20.55
-0.26 (-1.25%)
At close: Sep 26, 2025, 3:59 PM
20.55
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
FITBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.50 | 20.61 | 20.43 | 20.59 | 20.59 | -1.06% | 18,122 |
| Sep 25, 2025 | 21.02 | 21.05 | 20.78 | 20.81 | 20.50 | -1.19% | 20,808 |
| Sep 24, 2025 | 21.26 | 21.26 | 20.90 | 21.06 | 20.75 | -0.19% | 27,600 |
| Sep 23, 2025 | 21.16 | 21.26 | 20.98 | 21.10 | 20.79 | -0.42% | 24,909 |
| Sep 22, 2025 | 21.17 | 21.33 | 21.09 | 21.19 | 20.87 | 0.00% | 17,900 |
| Sep 19, 2025 | 21.33 | 21.33 | 21.11 | 21.19 | 20.87 | -0.52% | 9,900 |
| Sep 18, 2025 | 21.27 | 21.36 | 21.12 | 21.30 | 20.98 | -0.09% | 32,649 |
| Sep 17, 2025 | 21.27 | 21.40 | 21.00 | 21.32 | 21.00 | 0.57% | 26,529 |
| Sep 16, 2025 | 21.07 | 21.21 | 21.04 | 21.20 | 20.88 | 0.52% | 50,003 |
| Sep 15, 2025 | 21.07 | 21.22 | 21.00 | 21.09 | 20.78 | 0.09% | 31,208 |
| Sep 12, 2025 | 20.93 | 21.12 | 20.92 | 21.07 | 20.76 | 0.29% | 15,800 |
| Sep 11, 2025 | 20.82 | 21.19 | 20.82 | 21.01 | 20.70 | 1.11% | 33,600 |
| Sep 10, 2025 | 20.81 | 20.90 | 20.71 | 20.78 | 20.47 | 0.39% | 45,534 |
| Sep 9, 2025 | 20.76 | 20.87 | 20.63 | 20.70 | 20.39 | -0.48% | 23,148 |
| Sep 8, 2025 | 20.74 | 20.85 | 20.66 | 20.80 | 20.49 | 0.58% | 37,100 |
| Sep 5, 2025 | 20.55 | 20.76 | 20.42 | 20.68 | 20.37 | 1.42% | 22,000 |
| Sep 4, 2025 | 20.39 | 20.44 | 20.32 | 20.39 | 20.09 | 0.30% | 21,021 |
| Sep 3, 2025 | 20.25 | 20.39 | 20.25 | 20.33 | 20.02 | 0.40% | 17,117 |
| Sep 2, 2025 | 20.15 | 20.57 | 20.15 | 20.25 | 19.95 | 0.25% | 15,500 |
| Aug 29, 2025 | 20.40 | 20.49 | 20.17 | 20.20 | 19.90 | -1.13% | 73,300 |