Fifth Third Bancorp (FITBP)
NASDAQ: FITBP
· Real-Time Price · USD
24.30
0.01 (0.04%)
At close: Aug 15, 2025, 1:24 PM
FITBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.26 | 24.39 | 24.24 | 24.29 | 24.29 | -0.04% | 6,116 |
| Aug 13, 2025 | 24.42 | 24.42 | 24.27 | 24.30 | 24.30 | 0.12% | 32,600 |
| Aug 12, 2025 | 24.28 | 24.29 | 24.22 | 24.27 | 24.27 | 0.41% | 7,227 |
| Aug 11, 2025 | 24.30 | 24.30 | 24.17 | 24.17 | 24.17 | -0.53% | 8,706 |
| Aug 8, 2025 | 24.28 | 24.30 | 24.16 | 24.30 | 24.30 | 0.12% | 7,600 |
| Aug 7, 2025 | 24.12 | 24.30 | 24.12 | 24.27 | 24.27 | -0.04% | 26,200 |
| Aug 6, 2025 | 24.33 | 24.35 | 24.10 | 24.28 | 24.28 | 0.25% | 11,500 |
| Aug 5, 2025 | 24.38 | 24.47 | 24.17 | 24.22 | 24.22 | -0.49% | 20,010 |
| Aug 4, 2025 | 24.48 | 24.50 | 24.19 | 24.34 | 24.34 | -0.45% | 19,545 |
| Aug 1, 2025 | 24.12 | 24.55 | 24.12 | 24.45 | 24.45 | 0.25% | 3,300 |
| Jul 31, 2025 | 24.29 | 24.48 | 24.10 | 24.39 | 24.39 | 0.41% | 51,900 |
| Jul 30, 2025 | 24.21 | 24.40 | 24.20 | 24.29 | 24.29 | -0.25% | 3,800 |
| Jul 29, 2025 | 24.25 | 24.45 | 24.25 | 24.35 | 24.35 | 0.70% | 5,900 |
| Jul 28, 2025 | 24.23 | 24.33 | 24.16 | 24.18 | 24.18 | -0.49% | 5,100 |
| Jul 25, 2025 | 24.24 | 24.32 | 24.19 | 24.30 | 24.30 | 0.50% | 4,240 |
| Jul 24, 2025 | 24.20 | 24.30 | 24.18 | 24.18 | 24.18 | -0.04% | 8,200 |
| Jul 23, 2025 | 24.12 | 24.29 | 24.12 | 24.19 | 24.19 | -0.17% | 9,500 |
| Jul 22, 2025 | 24.30 | 24.30 | 24.11 | 24.23 | 24.23 | -0.04% | 18,500 |
| Jul 21, 2025 | 24.10 | 24.30 | 24.08 | 24.24 | 24.24 | 0.71% | 5,804 |
| Jul 18, 2025 | 24.17 | 24.29 | 24.06 | 24.07 | 24.07 | 0.08% | 11,700 |