NASDAQ:FITBI
$25.14
(
-0.554%
)
Friday, 3rd Feb 2023
Fifth Third Bancorp Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.65 | $25.88 | Friday, 3rd Feb 2023 FITBI stock ended at $25.14. This is 0.554% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 0.82% from a day low at $25.06 to a day high of $25.27. |
| 90 days | $24.40 | $26.20 | |
| 52 weeks | $24.06 | $27.06 |
Historical Fifth Third Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $25.06 | $25.27 | $25.06 | $25.14 | 82 260 |
| 2023-02-02 | $25.15 | $25.37 | $25.15 | $25.28 | 207 147 |
| 2023-02-01 | $25.01 | $25.15 | $24.96 | $25.15 | 178 697 |
| 2023-01-31 | $24.98 | $25.08 | $24.87 | $24.97 | 1 230 387 |
| 2023-01-30 | $24.96 | $25.09 | $24.96 | $24.99 | 102 954 |
| 2023-01-27 | $25.06 | $25.14 | $25.00 | $25.01 | 90 293 |
| 2023-01-26 | $25.07 | $25.26 | $25.04 | $25.08 | 86 463 |
| 2023-01-25 | $25.04 | $25.19 | $25.04 | $25.07 | 44 146 |
| 2023-01-24 | $25.18 | $25.21 | $25.09 | $25.11 | 68 066 |
| 2023-01-23 | $25.08 | $25.39 | $25.01 | $25.11 | 136 215 |
| 2023-01-20 | $25.06 | $25.20 | $24.96 | $25.06 | 86 349 |
| 2023-01-19 | $25.01 | $25.22 | $25.01 | $25.08 | 78 120 |
| 2023-01-18 | $25.35 | $25.65 | $25.05 | $25.13 | 77 722 |
| 2023-01-17 | $25.57 | $25.70 | $25.30 | $25.33 | 54 419 |
| 2023-01-13 | $25.62 | $25.88 | $25.47 | $25.68 | 26 215 |
| 2023-01-12 | $25.28 | $25.74 | $25.21 | $25.65 | 53 100 |
| 2023-01-11 | $25.34 | $25.38 | $25.13 | $25.27 | 22 728 |
| 2023-01-10 | $25.13 | $25.38 | $25.06 | $25.19 | 31 100 |
| 2023-01-09 | $25.23 | $25.37 | $25.09 | $25.22 | 54 607 |
| 2023-01-06 | $25.10 | $25.51 | $25.10 | $25.16 | 47 345 |
| 2023-01-05 | $24.82 | $25.18 | $24.75 | $25.10 | 33 409 |
| 2023-01-04 | $24.72 | $25.00 | $24.65 | $24.90 | 67 571 |
| 2023-01-03 | $24.69 | $25.18 | $24.50 | $24.62 | 37 113 |
| 2022-12-30 | $24.56 | $24.85 | $24.40 | $24.52 | 121 482 |
| 2022-12-29 | $24.53 | $24.78 | $24.43 | $24.45 | 61 039 |
| 2022-12-28 | $24.57 | $24.64 | $24.50 | $24.50 | 73 107 |
| 2022-12-27 | $25.13 | $25.20 | $24.90 | $24.92 | 65 106 |
| 2022-12-23 | $25.34 | $25.51 | $25.08 | $25.13 | 112 519 |
| 2022-12-22 | $25.44 | $25.58 | $25.26 | $25.26 | 68 382 |
| 2022-12-21 | $25.59 | $25.69 | $25.42 | $25.43 | 40 402 |
| 2022-12-20 | $25.61 | $25.73 | $25.37 | $25.56 | 47 854 |
| 2022-12-19 | $25.50 | $25.76 | $25.35 | $25.68 | 74 063 |
| 2022-12-16 | $25.32 | $25.66 | $25.16 | $25.64 | 83 676 |
| 2022-12-15 | $25.43 | $25.61 | $25.32 | $25.32 | 33 153 |
| 2022-12-14 | $25.67 | $25.74 | $25.30 | $25.45 | 64 846 |
| 2022-12-13 | $25.44 | $25.75 | $25.40 | $25.52 | 55 518 |
| 2022-12-12 | $25.43 | $25.67 | $25.14 | $25.24 | 54 355 |
| 2022-12-09 | $25.58 | $25.60 | $25.25 | $25.25 | 33 487 |
| 2022-12-08 | $25.63 | $25.77 | $25.55 | $25.59 | 42 967 |
| 2022-12-07 | $25.47 | $25.68 | $25.47 | $25.62 | 32 792 |
| 2022-12-06 | $25.62 | $25.72 | $25.45 | $25.51 | 36 730 |
| 2022-12-05 | $25.82 | $25.82 | $25.39 | $25.72 | 28 605 |
| 2022-12-02 | $25.56 | $25.83 | $25.44 | $25.79 | 28 401 |
| 2022-12-01 | $25.60 | $25.85 | $25.47 | $25.66 | 43 229 |
| 2022-11-30 | $25.49 | $25.87 | $25.31 | $25.66 | 83 975 |
| 2022-11-29 | $25.61 | $25.65 | $25.33 | $25.33 | 46 767 |
| 2022-11-28 | $25.62 | $25.70 | $25.47 | $25.58 | 24 925 |
| 2022-11-25 | $25.52 | $25.73 | $25.50 | $25.50 | 13 951 |
| 2022-11-23 | $25.48 | $25.77 | $25.41 | $25.63 | 29 145 |
| 2022-11-22 | $25.49 | $25.64 | $25.41 | $25.54 | 81 201 |
About Fifth Third Bancorp
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... FITBI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
