Fifth Third Bancorp (FITBI)
NASDAQ: FITBI
· Real-Time Price · USD
25.64
0.06 (0.23%)
At close: Oct 03, 2025, 3:59 PM
25.88
0.94%
After-hours: Oct 03, 2025, 05:18 PM EDT
FITBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.58 | 25.64 | 25.49 | 25.64 | 25.64 | 0.23% | 19,483 |
| Oct 2, 2025 | 25.50 | 25.60 | 25.46 | 25.58 | 25.58 | 0.55% | 30,137 |
| Oct 1, 2025 | 25.47 | 25.54 | 25.42 | 25.44 | 25.44 | 0.12% | 37,700 |
| Sep 30, 2025 | 25.60 | 25.63 | 25.41 | 25.41 | 25.41 | -0.66% | 120,045 |
| Sep 29, 2025 | 25.48 | 25.59 | 25.45 | 25.58 | 25.58 | 0.35% | 26,100 |
| Sep 26, 2025 | 25.45 | 25.59 | 25.37 | 25.49 | 25.49 | -1.70% | 79,444 |
| Sep 25, 2025 | 25.86 | 25.93 | 25.82 | 25.93 | 25.40 | 0.31% | 55,955 |
| Sep 24, 2025 | 25.84 | 25.85 | 25.78 | 25.85 | 25.32 | 0.15% | 26,100 |
| Sep 23, 2025 | 25.85 | 25.85 | 25.79 | 25.81 | 25.28 | -0.04% | 26,939 |
| Sep 22, 2025 | 25.84 | 25.84 | 25.79 | 25.82 | 25.29 | 0.00% | 22,300 |
| Sep 19, 2025 | 25.79 | 25.82 | 25.78 | 25.82 | 25.29 | 0.12% | 40,942 |
| Sep 18, 2025 | 25.73 | 25.81 | 25.73 | 25.79 | 25.26 | 0.12% | 42,333 |
| Sep 17, 2025 | 25.78 | 25.79 | 25.70 | 25.76 | 25.24 | -0.08% | 33,642 |
| Sep 16, 2025 | 25.72 | 25.78 | 25.71 | 25.78 | 25.25 | 0.19% | 37,418 |
| Sep 15, 2025 | 25.66 | 25.73 | 25.66 | 25.73 | 25.21 | 0.31% | 48,500 |
| Sep 12, 2025 | 25.67 | 25.67 | 25.63 | 25.65 | 25.13 | 0.00% | 23,129 |
| Sep 11, 2025 | 25.63 | 25.69 | 25.62 | 25.65 | 25.13 | 0.23% | 44,532 |
| Sep 10, 2025 | 25.73 | 25.80 | 25.58 | 25.59 | 25.07 | -0.70% | 122,200 |
| Sep 9, 2025 | 25.82 | 25.82 | 25.75 | 25.77 | 25.25 | -0.27% | 17,722 |
| Sep 8, 2025 | 25.79 | 25.84 | 25.77 | 25.84 | 25.31 | 0.19% | 23,028 |
Page 1 of 136