and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Fifth Third Bancorp Stock Price (Quote) NASDAQ:FITBI
$26.47 ( -0.86% ) Friday, 5th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.38 | $26.84 | Friday, 5th Aug 2022 FITBI stock ended at $26.47. This is 0.86% less than the trading day before Thursday, 4th Aug 2022. During the day the stock fluctuated 1.53% from a day low at $26.26 to a day high of $26.66. |
| 90 days | $24.06 | $26.84 | |
| 52 weeks | $24.06 | $29.06 |
Historical Fifth Third Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-05 | $26.60 | $26.66 | $26.26 | $26.47 | 12 681 |
| 2022-08-04 | $26.61 | $26.76 | $26.57 | $26.70 | 26 956 |
| 2022-08-03 | $26.55 | $26.76 | $26.54 | $26.70 | 36 036 |
| 2022-08-02 | $26.62 | $26.84 | $26.44 | $26.69 | 66 066 |
| 2022-08-01 | $26.32 | $26.77 | $26.32 | $26.75 | 26 830 |
| 2022-07-29 | $26.43 | $26.75 | $26.21 | $26.42 | 87 494 |
| 2022-07-28 | $26.30 | $26.58 | $26.15 | $26.56 | 25 618 |
| 2022-07-27 | $26.31 | $26.35 | $26.20 | $26.32 | 14 296 |
| 2022-07-26 | $26.31 | $26.35 | $26.16 | $26.35 | 24 212 |
| 2022-07-25 | $26.31 | $26.36 | $25.85 | $26.35 | 18 968 |
| 2022-07-22 | $26.31 | $26.41 | $26.10 | $26.31 | 13 599 |
| 2022-07-21 | $25.82 | $26.21 | $25.67 | $26.20 | 20 564 |
| 2022-07-20 | $25.78 | $26.11 | $25.62 | $26.10 | 18 161 |
| 2022-07-19 | $25.65 | $25.85 | $25.58 | $25.80 | 19 634 |
| 2022-07-18 | $25.58 | $25.85 | $25.55 | $25.84 | 11 971 |
| 2022-07-15 | $25.41 | $25.64 | $25.41 | $25.58 | 23 902 |
| 2022-07-14 | $25.56 | $25.62 | $25.38 | $25.38 | 49 243 |
| 2022-07-13 | $25.68 | $25.98 | $25.54 | $25.65 | 25 040 |
| 2022-07-12 | $25.69 | $26.14 | $25.69 | $25.86 | 25 403 |
| 2022-07-11 | $25.55 | $25.87 | $25.55 | $25.87 | 14 288 |
| 2022-07-08 | $25.48 | $25.70 | $25.48 | $25.70 | 9 273 |
| 2022-07-07 | $25.56 | $25.70 | $25.44 | $25.54 | 16 420 |
| 2022-07-06 | $25.41 | $25.58 | $25.40 | $25.49 | 24 792 |
| 2022-07-05 | $25.37 | $25.58 | $25.28 | $25.45 | 27 666 |
| 2022-07-01 | $25.34 | $25.50 | $25.25 | $25.50 | 18 975 |
| 2022-06-30 | $25.44 | $25.49 | $25.18 | $25.21 | 36 346 |
| 2022-06-29 | $25.45 | $25.49 | $25.24 | $25.31 | 23 127 |
| 2022-06-28 | $25.48 | $25.48 | $25.29 | $25.41 | 57 682 |
| 2022-06-27 | $25.46 | $25.49 | $25.21 | $25.40 | 26 656 |
| 2022-06-24 | $25.71 | $26.01 | $25.48 | $25.66 | 60 602 |
| 2022-06-23 | $25.48 | $25.87 | $25.43 | $25.52 | 110 927 |
| 2022-06-22 | $25.40 | $25.68 | $25.33 | $25.60 | 19 862 |
| 2022-06-21 | $25.39 | $25.77 | $25.39 | $25.47 | 63 271 |
| 2022-06-17 | $25.65 | $25.88 | $25.22 | $25.40 | 41 524 |
| 2022-06-16 | $25.34 | $25.97 | $25.18 | $25.64 | 162 304 |
| 2022-06-15 | $25.18 | $25.94 | $25.05 | $25.64 | 73 192 |
| 2022-06-14 | $24.85 | $25.33 | $24.60 | $25.15 | 71 180 |
| 2022-06-13 | $24.70 | $25.06 | $24.70 | $24.85 | 39 621 |
| 2022-06-10 | $25.36 | $25.45 | $25.00 | $25.30 | 60 173 |
| 2022-06-09 | $25.69 | $25.94 | $25.45 | $25.55 | 40 985 |
| 2022-06-08 | $25.90 | $25.96 | $25.70 | $25.70 | 21 386 |
| 2022-06-07 | $25.73 | $25.94 | $25.73 | $25.93 | 27 509 |
| 2022-06-06 | $26.07 | $26.07 | $25.73 | $25.73 | 11 724 |
| 2022-06-03 | $25.89 | $26.15 | $25.74 | $25.94 | 17 665 |
| 2022-06-02 | $26.17 | $26.17 | $25.84 | $26.10 | 24 933 |
| 2022-06-01 | $26.25 | $26.30 | $25.95 | $26.14 | 54 108 |
| 2022-05-31 | $26.27 | $26.28 | $25.76 | $26.20 | 68 964 |
| 2022-05-27 | $25.58 | $26.42 | $25.51 | $26.08 | 29 338 |
| 2022-05-26 | $25.24 | $25.83 | $25.24 | $25.68 | 156 977 |
| 2022-05-25 | $24.80 | $25.30 | $24.80 | $25.28 | 56 563 |
Fifth Third Bancorp operates as a diversified financial services company in the United States. The company's Commercial Banking segment offers credit intermediation, cash management, and financial services; lending and depository products; and cash management, foreign exchange and international trade finance, derivatives and capital markets services, asset-based lending, real estate finance, public finance, commercial leasing, and syndicated fina... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
