Fifth Third Bancorp (BIT:1FTHB)
Italy
· Delayed Price · Currency is EUR 36.90
0.00 (0.00%)
Last updated: Dec 2, 2025, 9:00 AM CET
Fifth Third Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 0.77% | - |
| Dec 4, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 1.78% | - |
| Dec 3, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 1.27% | - |
| Dec 2, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | -0.11% | - |
| Dec 1, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 5.47% | - |
| Nov 28, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 7.40% | - |
| Nov 27, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -11.08% | - |
| Nov 26, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.47% | - |
| Nov 25, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 1.84% | - |
| Nov 24, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.12% | - |
| Nov 21, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.34% | - |
| Nov 20, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 2.04% | - |
| Nov 19, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.07% | - |
| Nov 18, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -1.67% | - |
| Nov 17, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.52% | - |
| Nov 14, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -1.36% | - |
| Nov 13, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -0.35% | - |
| Nov 12, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.29% | - |
| Nov 11, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 0.55% | - |
| Nov 10, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 1.66% | - |
| Nov 7, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.07% | - |
| Nov 6, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -0.20% | - |
| Nov 5, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.44% | - |
| Nov 4, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 1.83% | - |
| Nov 3, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.79% | - |
| Oct 31, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -1.55% | - |
| Oct 30, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 1.09% | - |
| Oct 29, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.22% | - |
| Oct 28, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.32% | - |
| Oct 27, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -1.64% | - |
| Oct 24, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 2.58% | - |
| Oct 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.29% | - |
| Oct 22, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.33% | - |
| Oct 21, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 3.43% | - |
| Oct 20, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.28% | - |
| Oct 17, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -2.05% | - |
| Oct 16, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -2.48% | - |
| Oct 15, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -0.19% | - |
| Oct 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.02% | - |
| Oct 13, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.73% | - |
| Oct 10, 2025 | 37.70 | 37.70 | 37.70 | 36.90 | 36.90 | -2.96% | 37 |
| Oct 9, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -0.05% | - |
| Oct 8, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 0.57% | - |
| Oct 7, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | -0.33% | - |
| Oct 6, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 1.08% | - |
| Oct 3, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.20% | - |
| Oct 2, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -2.34% | - |
| Oct 1, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -2.03% | - |
| Sep 30, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 1.07% | - |
| Sep 29, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.03% | - |
| Sep 26, 2025 | 38.57 | 38.57 | 38.57 | 38.92 | 38.57 | 0.74% | - |
| Sep 25, 2025 | 38.29 | 38.29 | 38.29 | 38.63 | 38.29 | 0.51% | - |
| Sep 24, 2025 | 38.10 | 38.10 | 38.10 | 38.44 | 38.10 | -0.08% | - |
| Sep 23, 2025 | 38.13 | 38.13 | 38.13 | 38.47 | 38.13 | -0.16% | - |
| Sep 22, 2025 | 38.19 | 38.19 | 38.19 | 38.53 | 38.19 | -1.87% | - |
| Sep 19, 2025 | 38.92 | 38.92 | 38.92 | 39.26 | 38.91 | 0.43% | - |
| Sep 18, 2025 | 38.75 | 38.75 | 38.75 | 39.09 | 38.75 | 1.44% | - |
| Sep 17, 2025 | 38.20 | 38.20 | 38.20 | 38.54 | 38.20 | 2.17% | - |
| Sep 16, 2025 | 37.38 | 37.38 | 37.38 | 37.72 | 37.38 | -2.51% | - |
| Sep 15, 2025 | 38.35 | 38.35 | 38.35 | 38.69 | 38.34 | -0.06% | - |
| Sep 12, 2025 | 38.37 | 38.37 | 38.37 | 38.71 | 38.37 | 0.17% | - |
| Sep 11, 2025 | 38.31 | 38.31 | 38.31 | 38.65 | 38.31 | -0.44% | - |
| Sep 10, 2025 | 38.47 | 38.47 | 38.47 | 38.82 | 38.47 | -0.61% | - |
| Sep 9, 2025 | 38.71 | 38.71 | 38.71 | 39.06 | 38.71 | 1.67% | - |
| Sep 8, 2025 | 38.08 | 38.08 | 38.08 | 38.42 | 38.08 | -1.55% | - |
| Sep 5, 2025 | 38.68 | 38.68 | 38.68 | 39.02 | 38.68 | -1.27% | - |
| Sep 4, 2025 | 39.17 | 39.17 | 39.17 | 39.52 | 39.17 | 1.57% | - |
| Sep 3, 2025 | 38.57 | 38.57 | 38.57 | 38.91 | 38.57 | 0.44% | - |
| Sep 2, 2025 | 38.40 | 38.40 | 38.40 | 38.74 | 38.40 | -0.95% | - |
| Sep 1, 2025 | 38.77 | 38.77 | 38.77 | 39.11 | 38.77 | - | - |
| Aug 29, 2025 | 38.77 | 38.77 | 38.77 | 39.11 | 38.77 | 0.14% | - |
| Aug 28, 2025 | 38.71 | 38.71 | 38.71 | 39.06 | 38.71 | -0.55% | - |
| Aug 27, 2025 | 38.93 | 38.93 | 38.93 | 39.27 | 38.92 | 2.53% | - |
| Aug 26, 2025 | 37.96 | 37.96 | 37.96 | 38.30 | 37.96 | 0.54% | - |
| Aug 25, 2025 | 37.76 | 37.76 | 37.76 | 38.10 | 37.76 | 0.79% | - |
| Aug 22, 2025 | 37.46 | 37.46 | 37.46 | 37.80 | 37.46 | 2.49% | - |
| Aug 21, 2025 | 36.55 | 36.55 | 36.55 | 36.88 | 36.55 | 0.12% | - |
| Aug 20, 2025 | 36.51 | 36.51 | 36.51 | 36.83 | 36.51 | 0.27% | - |
| Aug 19, 2025 | 36.41 | 36.41 | 36.41 | 36.73 | 36.41 | 0.75% | - |
| Aug 18, 2025 | 36.14 | 36.14 | 36.14 | 36.46 | 36.13 | -0.69% | - |
| Aug 14, 2025 | 36.39 | 36.39 | 36.39 | 36.71 | 36.39 | 0.81% | - |
| Aug 13, 2025 | 36.10 | 36.10 | 36.10 | 36.42 | 36.09 | 1.79% | - |
| Aug 12, 2025 | 35.46 | 35.46 | 35.46 | 35.78 | 35.46 | 0.32% | - |
| Aug 11, 2025 | 35.35 | 35.35 | 35.35 | 35.66 | 35.35 | 0.21% | - |
| Aug 8, 2025 | 35.27 | 35.27 | 35.27 | 35.59 | 35.27 | 0.82% | - |
| Aug 7, 2025 | 34.99 | 34.99 | 34.99 | 35.30 | 34.98 | -1.09% | - |
| Aug 6, 2025 | 35.37 | 35.37 | 35.37 | 35.69 | 35.37 | 0.32% | - |
| Aug 5, 2025 | 35.26 | 35.26 | 35.26 | 35.57 | 35.26 | -0.85% | - |
| Aug 4, 2025 | 35.56 | 35.56 | 35.56 | 35.88 | 35.56 | 1.76% | - |
| Aug 1, 2025 | 34.95 | 34.95 | 34.95 | 35.26 | 34.95 | -3.56% | - |
| Jul 31, 2025 | 36.23 | 36.23 | 36.23 | 36.56 | 36.23 | -1.32% | - |
| Jul 30, 2025 | 36.72 | 36.72 | 36.72 | 37.05 | 36.72 | 0.49% | - |
| Jul 29, 2025 | 36.54 | 36.54 | 36.54 | 36.87 | 36.54 | 0.85% | - |
| Jul 28, 2025 | 36.23 | 36.23 | 36.23 | 36.56 | 36.23 | 0.94% | - |
| Jul 25, 2025 | 35.90 | 35.90 | 35.90 | 36.22 | 35.90 | -0.43% | - |
| Jul 24, 2025 | 36.05 | 36.05 | 36.05 | 36.37 | 36.05 | 0.44% | - |
| Jul 23, 2025 | 35.89 | 35.89 | 35.89 | 36.21 | 35.89 | -1.48% | - |
| Jul 22, 2025 | 36.43 | 36.43 | 36.43 | 36.76 | 36.43 | -1.04% | - |
| Jul 21, 2025 | 36.81 | 36.81 | 36.81 | 37.14 | 36.81 | 2.17% | - |
| Jul 18, 2025 | 36.03 | 36.03 | 36.03 | 36.35 | 36.03 | -0.49% | - |