Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Fifth Third Bancorp Stock Price (Quote) NASDAQ:FITBI
$28.05 ( -0.0713% ) Tuesday, 19th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.28 | $28.94 | Tuesday, 19th Oct 2021 FITBI stock ended at $28.05. This is 0.0713% less than the trading day before Monday, 18th Oct 2021. During the day the stock fluctuated 0.50% from a day low at $27.95 to a day high of $28.09. |
| 90 days | $27.28 | $29.06 | |
| 52 weeks | $27.24 | $29.87 |
Historical Fifth Third Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-19 | $28.06 | $28.09 | $27.95 | $28.05 | 23 906 |
| 2021-10-18 | $28.06 | $28.11 | $27.77 | $28.07 | 17 368 |
| 2021-10-15 | $28.13 | $28.13 | $27.91 | $27.96 | 34 017 |
| 2021-10-14 | $27.92 | $28.19 | $27.79 | $28.04 | 44 975 |
| 2021-10-13 | $27.68 | $28.03 | $27.57 | $27.79 | 36 518 |
| 2021-10-12 | $27.47 | $27.69 | $27.42 | $27.65 | 17 519 |
| 2021-10-11 | $27.48 | $27.54 | $27.38 | $27.38 | 23 397 |
| 2021-10-08 | $27.49 | $27.60 | $27.34 | $27.45 | 15 673 |
| 2021-10-07 | $27.62 | $27.72 | $27.43 | $27.45 | 18 011 |
| 2021-10-06 | $27.53 | $27.70 | $27.28 | $27.62 | 35 448 |
| 2021-10-05 | $27.61 | $27.87 | $27.49 | $27.53 | 37 797 |
| 2021-10-04 | $28.17 | $28.17 | $27.55 | $27.55 | 61 707 |
| 2021-10-01 | $28.51 | $28.54 | $28.16 | $28.16 | 23 586 |
| 2021-09-30 | $28.38 | $28.54 | $28.18 | $28.30 | 62 022 |
| 2021-09-29 | $28.27 | $28.43 | $28.09 | $28.40 | 30 298 |
| 2021-09-28 | $28.16 | $28.33 | $27.85 | $28.16 | 38 591 |
| 2021-09-27 | $28.55 | $28.55 | $28.17 | $28.34 | 35 413 |
| 2021-09-24 | $28.79 | $28.91 | $28.62 | $28.81 | 58 779 |
| 2021-09-23 | $28.94 | $28.94 | $28.62 | $28.80 | 43 698 |
| 2021-09-22 | $28.83 | $28.84 | $28.68 | $28.84 | 64 385 |
| 2021-09-21 | $28.79 | $28.79 | $28.59 | $28.71 | 23 666 |
| 2021-09-20 | $28.70 | $28.82 | $28.55 | $28.73 | 16 355 |
| 2021-09-17 | $28.87 | $28.88 | $28.75 | $28.78 | 15 093 |
| 2021-09-16 | $28.70 | $28.91 | $28.53 | $28.85 | 18 331 |
| 2021-09-15 | $28.64 | $28.70 | $28.51 | $28.65 | 13 170 |
| 2021-09-14 | $28.71 | $28.77 | $28.49 | $28.64 | 20 822 |
| 2021-09-13 | $28.50 | $28.73 | $28.50 | $28.67 | 16 469 |
| 2021-09-10 | $28.58 | $28.69 | $28.48 | $28.53 | 31 374 |
| 2021-09-09 | $28.58 | $28.70 | $28.54 | $28.59 | 25 724 |
| 2021-09-08 | $28.71 | $28.77 | $28.58 | $28.65 | 24 271 |
| 2021-09-07 | $28.83 | $28.83 | $28.70 | $28.71 | 21 083 |
| 2021-09-03 | $28.88 | $28.92 | $28.70 | $28.92 | 12 717 |
| 2021-09-02 | $28.85 | $28.89 | $28.72 | $28.89 | 29 769 |
| 2021-09-01 | $28.72 | $28.85 | $28.66 | $28.85 | 29 232 |
| 2021-08-31 | $28.61 | $28.75 | $28.61 | $28.73 | 50 060 |
| 2021-08-30 | $28.65 | $28.77 | $28.53 | $28.61 | 21 602 |
| 2021-08-27 | $28.53 | $28.61 | $28.41 | $28.61 | 22 076 |
| 2021-08-26 | $28.36 | $29.06 | $28.36 | $28.49 | 13 148 |
| 2021-08-25 | $28.50 | $28.51 | $28.44 | $28.51 | 19 998 |
| 2021-08-24 | $28.47 | $28.52 | $28.44 | $28.44 | 24 577 |
| 2021-08-23 | $28.44 | $28.48 | $28.37 | $28.46 | 20 554 |
| 2021-08-20 | $28.40 | $28.53 | $28.30 | $28.42 | 171 835 |
| 2021-08-19 | $28.41 | $28.47 | $28.25 | $28.38 | 39 510 |
| 2021-08-18 | $28.70 | $28.70 | $28.33 | $28.44 | 27 983 |
| 2021-08-17 | $28.74 | $28.74 | $28.49 | $28.60 | 25 158 |
| 2021-08-16 | $28.71 | $28.75 | $28.64 | $28.74 | 20 583 |
| 2021-08-13 | $28.56 | $28.75 | $28.51 | $28.75 | 45 179 |
| 2021-08-12 | $28.52 | $28.65 | $28.44 | $28.53 | 29 725 |
| 2021-08-11 | $28.48 | $28.55 | $28.41 | $28.49 | 10 211 |
| 2021-08-10 | $28.59 | $28.59 | $28.03 | $28.34 | 22 736 |
Fifth Third Bancorp operates as a diversified financial services company in the United States. It operates through four segments: Commercial Banking, Branch Banking, Consumer Lending, and Investment Advisors. The Commercial Banking segment offers credit intermediation, cash management, and financial services; lending and depository products; and foreign exchange and international trade finance, derivatives and capital markets services, asset-base... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
