Fifth Third Bancorp (FITBP)
24.20
0.04 (0.17%)
At close: Jan 14, 2025, 3:59 PM
24.20
0.00%
After-hours Jan 14, 2025, 04:00 PM EST
FITBP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 24.31 | 24.59 | 24.20 | 24.20 | 0.04 | 0.17% | 10,594 |
| Jan 13, 2025 | 24.61 | 24.61 | 24.13 | 24.16 | -0.43 | -1.75% | 17,348 |
| Jan 10, 2025 | 24.73 | 24.79 | 24.51 | 24.59 | -0.25 | -1.01% | 9,800 |
| Jan 8, 2025 | 24.66 | 25.03 | 24.57 | 24.84 | 0.22 | 0.89% | 11,914 |
| Jan 7, 2025 | 24.88 | 24.88 | 24.52 | 24.62 | -0.37 | -1.48% | 23,800 |
| Jan 6, 2025 | 25.11 | 25.11 | 24.77 | 24.99 | -0.11 | -0.44% | 13,000 |
| Jan 3, 2025 | 25.05 | 25.26 | 24.96 | 25.10 | 0.05 | 0.20% | 8,800 |
| Jan 2, 2025 | 24.92 | 25.14 | 24.82 | 25.05 | 0.18 | 0.72% | 19,742 |
| Dec 31, 2024 | 24.59 | 24.91 | 24.31 | 24.87 | 0.20 | 0.81% | 95,500 |
| Dec 30, 2024 | 24.50 | 24.75 | 24.29 | 24.67 | 0.27 | 1.11% | 13,300 |
| Dec 27, 2024 | 24.81 | 24.87 | 24.32 | 24.40 | -0.65 | -2.59% | 25,229 |
| Dec 26, 2024 | 24.99 | 25.06 | 24.92 | 25.05 | 0.02 | 0.08% | 5,800 |
| Dec 24, 2024 | 24.92 | 25.05 | 24.91 | 25.03 | -0.04 | -0.16% | 4,000 |
| Dec 23, 2024 | 25.15 | 25.15 | 25.00 | 25.07 | 0.01 | 0.04% | 7,335 |
| Dec 20, 2024 | 24.77 | 25.27 | 24.77 | 25.06 | 0.23 | 0.93% | 16,400 |
| Dec 19, 2024 | 24.85 | 24.93 | 24.70 | 24.83 | -0.12 | -0.48% | 11,700 |
| Dec 18, 2024 | 25.05 | 25.20 | 24.91 | 24.95 | -0.08 | -0.32% | 19,200 |
| Dec 17, 2024 | 25.14 | 25.17 | 24.84 | 25.03 | 0.11 | 0.44% | 9,400 |
| Dec 16, 2024 | 25.07 | 25.10 | 24.91 | 24.92 | 0.09 | 0.36% | 7,600 |
| Dec 13, 2024 | 25.04 | 25.08 | 24.81 | 24.83 | -0.37 | -1.47% | 6,500 |
| Dec 12, 2024 | 25.10 | 25.20 | 25.00 | 25.20 | 0.11 | 0.44% | 11,000 |
| Dec 11, 2024 | 25.16 | 25.29 | 25.06 | 25.09 | -0.06 | -0.24% | 4,200 |
| Dec 10, 2024 | 25.11 | 25.15 | 25.11 | 25.15 | -0.02 | -0.08% | 2,047 |
| Dec 9, 2024 | 25.11 | 25.28 | 25.08 | 25.17 | -0.01 | -0.04% | 5,700 |
| Dec 6, 2024 | 25.28 | 25.29 | 25.18 | 25.18 | 0.02 | 0.08% | 4,109 |
| Dec 5, 2024 | 25.05 | 25.19 | 25.05 | 25.16 | 0.07 | 0.28% | 4,133 |
| Dec 4, 2024 | 25.04 | 25.20 | 25.02 | 25.09 | 0.06 | 0.24% | 3,700 |
| Dec 3, 2024 | 25.04 | 25.14 | 25.00 | 25.03 | -0.07 | -0.28% | 2,800 |
| Dec 2, 2024 | 25.01 | 25.29 | 25.01 | 25.10 | -0.15 | -0.59% | 5,100 |
| Nov 29, 2024 | 25.03 | 25.25 | 25.03 | 25.25 | 0.32 | 1.28% | 6,203 |
| Nov 27, 2024 | 24.82 | 25.05 | 24.82 | 24.93 | 0.09 | 0.36% | 3,249 |
| Nov 26, 2024 | 24.93 | 25.01 | 24.77 | 24.84 | -0.16 | -0.64% | 3,000 |
| Nov 25, 2024 | 25.05 | 25.10 | 25.00 | 25.00 | 0.18 | 0.73% | 2,400 |
| Nov 22, 2024 | 24.87 | 24.96 | 24.78 | 24.82 | 0.04 | 0.16% | 7,300 |
| Nov 21, 2024 | 24.75 | 24.90 | 24.75 | 24.78 | 0.10 | 0.41% | 3,900 |
| Nov 20, 2024 | 24.81 | 24.85 | 24.46 | 24.68 | 0.00 | 0.00% | 7,133 |
| Nov 19, 2024 | 24.90 | 24.96 | 24.65 | 24.68 | -0.18 | -0.72% | 22,300 |
| Nov 18, 2024 | 24.93 | 25.00 | 24.76 | 24.86 | 0.01 | 0.04% | 4,607 |
| Nov 15, 2024 | 25.28 | 25.28 | 24.75 | 24.85 | 0.05 | 0.20% | 3,500 |
| Nov 14, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 0.05 | 0.20% | 1,500 |
| Nov 13, 2024 | 24.99 | 25.03 | 24.75 | 24.75 | -0.12 | -0.48% | 12,500 |
| Nov 12, 2024 | 25.05 | 25.05 | 24.77 | 24.87 | -0.10 | -0.40% | 5,607 |
| Nov 11, 2024 | 25.25 | 25.25 | 24.97 | 24.97 | -0.27 | -1.07% | 2,642 |
| Nov 8, 2024 | 25.25 | 25.25 | 25.17 | 25.24 | 0.09 | 0.36% | 4,537 |
| Nov 7, 2024 | 24.96 | 25.17 | 24.85 | 25.15 | 0.30 | 1.21% | 20,800 |
| Nov 6, 2024 | 24.42 | 24.98 | 24.42 | 24.85 | 0.00 | 0.00% | 6,703 |
| Nov 5, 2024 | 24.96 | 24.96 | 24.75 | 24.85 | 0.10 | 0.40% | 8,929 |
| Nov 4, 2024 | 24.80 | 25.00 | 24.70 | 24.75 | 0.14 | 0.57% | 7,624 |
| Nov 1, 2024 | 24.90 | 24.90 | 24.52 | 24.61 | -0.06 | -0.24% | 15,107 |
| Oct 31, 2024 | 25.19 | 25.19 | 24.67 | 24.67 | -0.34 | -1.36% | 35,400 |