Fifth Third Bancorp (FITBO)
NASDAQ: FITBO
· Real-Time Price · USD
20.68
0.29 (1.42%)
At close: Sep 05, 2025, 3:59 PM
20.68
0.00%
After-hours: Sep 05, 2025, 04:04 PM EDT
FITBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.55 | 20.76 | 20.42 | 20.68 | 20.68 | 1.42% | 22,000 |
| Sep 4, 2025 | 20.39 | 20.44 | 20.32 | 20.39 | 20.39 | 0.30% | 21,021 |
| Sep 3, 2025 | 20.25 | 20.39 | 20.25 | 20.33 | 20.33 | 0.40% | 17,117 |
| Sep 2, 2025 | 20.15 | 20.57 | 20.15 | 20.25 | 20.25 | 0.25% | 15,500 |
| Aug 29, 2025 | 20.40 | 20.49 | 20.17 | 20.20 | 20.20 | -1.13% | 73,300 |
| Aug 28, 2025 | 20.59 | 20.65 | 20.43 | 20.43 | 20.43 | -0.54% | 19,700 |
| Aug 27, 2025 | 20.60 | 20.60 | 20.50 | 20.54 | 20.54 | -0.34% | 10,900 |
| Aug 26, 2025 | 20.61 | 20.64 | 20.50 | 20.61 | 20.61 | 0.00% | 16,900 |
| Aug 25, 2025 | 20.80 | 20.82 | 20.58 | 20.61 | 20.61 | -1.01% | 17,118 |
| Aug 22, 2025 | 20.63 | 20.82 | 20.60 | 20.82 | 20.82 | 1.41% | 28,900 |
| Aug 21, 2025 | 20.61 | 20.70 | 20.51 | 20.53 | 20.53 | -0.82% | 22,409 |
| Aug 20, 2025 | 20.48 | 20.71 | 20.36 | 20.70 | 20.70 | 1.17% | 33,320 |
| Aug 19, 2025 | 20.36 | 20.47 | 20.36 | 20.46 | 20.46 | 0.79% | 32,300 |
| Aug 18, 2025 | 20.44 | 20.44 | 20.24 | 20.30 | 20.30 | -0.68% | 21,100 |
| Aug 15, 2025 | 20.43 | 20.55 | 20.34 | 20.44 | 20.44 | -0.05% | 9,686 |
| Aug 14, 2025 | 20.46 | 20.49 | 20.37 | 20.45 | 20.45 | -0.24% | 12,544 |
| 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 |