Fifth Third Bancorp (BIT:1FTHB)
Italy
· Delayed Price · Currency is EUR 45.20
0.00 (0.00%)
Last updated: Mar 4, 2026, 9:00 AM CET
Fifth Third Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | -1.24% | - |
| Mar 4, 2026 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 0.83% | - |
| Mar 3, 2026 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | -0.85% | - |
| Mar 2, 2026 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | 1.62% | - |
| Feb 27, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -4.77% | - |
| Feb 26, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 1.89% | - |
| Feb 25, 2026 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | -0.55% | - |
| Feb 24, 2026 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | -1.67% | - |
| Feb 23, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -0.17% | - |
| Feb 20, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | -1.09% | - |
| Feb 19, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -1.90% | - |
| Feb 18, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 2.00% | - |
| Feb 17, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.28% | - |
| Feb 16, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - | - |
| Feb 13, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -1.26% | - |
| Feb 12, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -1.39% | - |
| Feb 11, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.98% | - |
| Feb 10, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.74% | - |
| Feb 9, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -1.09% | - |
| Feb 6, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 2.51% | - |
| Feb 5, 2026 | 45.09 | 45.09 | 45.09 | 45.20 | 45.20 | -2.69% | 304 |
| Feb 4, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 4.38% | - |
| Feb 3, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 2.81% | - |
| Feb 2, 2026 | 41.86 | 41.86 | 41.86 | 43.29 | 43.29 | 4.04% | 239 |
| Jan 30, 2026 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 0.12% | - |
| Jan 29, 2026 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | -0.92% | - |
| Jan 28, 2026 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -0.62% | - |
| Jan 27, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.21% | - |
| Jan 26, 2026 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | -1.64% | - |
| Jan 23, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.10% | - |
| Jan 22, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 1.76% | - |
| Jan 21, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 4.40% | - |
| Jan 20, 2026 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | -0.39% | - |
| Jan 19, 2026 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | -0.08% | - |
| Jan 16, 2026 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | 0.43% | - |
| Jan 15, 2026 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 1.81% | - |
| Jan 14, 2026 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -0.04% | - |
| Jan 13, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.04% | - |
| Jan 12, 2026 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -2.98% | - |
| Jan 9, 2026 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | -0.53% | - |
| Jan 8, 2026 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 2.55% | - |
| Jan 7, 2026 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -0.87% | - |
| Jan 6, 2026 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | 1.78% | - |
| Jan 5, 2026 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 3.16% | - |
| Jan 2, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -1.07% | - |
| Dec 30, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - | - |
| Dec 29, 2025 | 40.39 | 40.39 | 40.39 | 40.73 | 40.39 | -0.51% | - |
| Dec 23, 2025 | 40.60 | 40.60 | 40.60 | 40.94 | 40.60 | -0.34% | - |
| Dec 22, 2025 | 40.74 | 40.74 | 40.74 | 41.08 | 40.74 | 2.97% | - |
| Dec 19, 2025 | 39.56 | 39.56 | 39.56 | 39.90 | 39.56 | -2.47% | - |
| Dec 18, 2025 | 40.56 | 40.56 | 40.56 | 40.91 | 40.56 | 1.11% | - |
| Dec 17, 2025 | 40.12 | 40.12 | 40.12 | 40.46 | 40.12 | -0.06% | - |
| Dec 16, 2025 | 40.14 | 40.14 | 40.14 | 40.48 | 40.14 | -0.93% | - |
| Dec 15, 2025 | 40.52 | 40.52 | 40.52 | 40.86 | 40.52 | -0.37% | - |
| Dec 12, 2025 | 40.09 | 40.09 | 40.09 | 41.01 | 40.67 | -0.04% | 37 |
| Dec 11, 2025 | 40.68 | 40.68 | 40.68 | 41.03 | 40.68 | 5.90% | - |
| Dec 10, 2025 | 38.42 | 38.42 | 38.42 | 38.74 | 38.42 | -1.75% | - |
| Dec 9, 2025 | 39.10 | 39.10 | 39.10 | 39.43 | 39.10 | 2.82% | - |
| Dec 8, 2025 | 38.03 | 38.03 | 38.03 | 38.35 | 38.03 | -2.23% | - |
| Dec 5, 2025 | 38.90 | 38.90 | 38.90 | 39.23 | 38.90 | 0.77% | - |
| Dec 4, 2025 | 38.60 | 38.60 | 38.60 | 38.93 | 38.60 | 1.78% | - |
| Dec 3, 2025 | 37.93 | 37.93 | 37.93 | 38.25 | 37.93 | 1.27% | - |
| Dec 2, 2025 | 37.45 | 37.45 | 37.45 | 37.77 | 37.45 | -0.11% | - |
| Dec 1, 2025 | 37.49 | 37.49 | 37.49 | 37.81 | 37.49 | 5.47% | - |
| Nov 28, 2025 | 35.55 | 35.55 | 35.55 | 35.85 | 35.55 | 7.40% | - |
| Nov 27, 2025 | 33.10 | 33.10 | 33.10 | 33.38 | 33.10 | -11.08% | - |
| Nov 26, 2025 | 37.22 | 37.22 | 37.22 | 37.54 | 37.22 | 0.47% | - |
| Nov 25, 2025 | 37.05 | 37.05 | 37.05 | 37.36 | 37.05 | 1.84% | - |
| Nov 24, 2025 | 36.38 | 36.38 | 36.38 | 36.69 | 36.38 | 0.12% | - |
| Nov 21, 2025 | 36.33 | 36.33 | 36.33 | 36.64 | 36.33 | 0.34% | - |
| Nov 20, 2025 | 36.21 | 36.21 | 36.21 | 36.52 | 36.21 | 2.04% | - |
| Nov 19, 2025 | 35.49 | 35.49 | 35.49 | 35.79 | 35.49 | -0.07% | - |
| Nov 18, 2025 | 35.51 | 35.51 | 35.51 | 35.81 | 35.51 | -1.67% | - |
| Nov 17, 2025 | 36.12 | 36.12 | 36.12 | 36.42 | 36.12 | -0.52% | - |
| Nov 14, 2025 | 36.30 | 36.30 | 36.30 | 36.61 | 36.30 | -1.36% | - |
| Nov 13, 2025 | 36.81 | 36.81 | 36.81 | 37.12 | 36.81 | -0.35% | - |
| Nov 12, 2025 | 36.93 | 36.93 | 36.93 | 37.25 | 36.93 | -0.29% | - |
| Nov 11, 2025 | 37.04 | 37.04 | 37.04 | 37.36 | 37.04 | 0.55% | - |
| Nov 10, 2025 | 36.84 | 36.84 | 36.84 | 37.15 | 36.84 | 1.66% | - |
| Nov 7, 2025 | 36.24 | 36.24 | 36.24 | 36.55 | 36.24 | -0.07% | - |
| Nov 6, 2025 | 36.27 | 36.27 | 36.27 | 36.57 | 36.26 | -0.20% | - |
| Nov 5, 2025 | 36.34 | 36.34 | 36.34 | 36.65 | 36.34 | 0.44% | - |
| Nov 4, 2025 | 36.18 | 36.18 | 36.18 | 36.49 | 36.18 | 1.83% | - |
| Nov 3, 2025 | 35.53 | 35.53 | 35.53 | 35.83 | 35.53 | -0.79% | - |
| Oct 31, 2025 | 35.81 | 35.81 | 35.81 | 36.12 | 35.81 | -1.55% | - |
| Oct 30, 2025 | 36.38 | 36.38 | 36.38 | 36.69 | 36.38 | 1.09% | - |
| Oct 29, 2025 | 35.99 | 35.99 | 35.99 | 36.29 | 35.99 | 0.22% | - |
| Oct 28, 2025 | 35.91 | 35.91 | 35.91 | 36.21 | 35.91 | -0.32% | - |
| Oct 27, 2025 | 36.02 | 36.02 | 36.02 | 36.33 | 36.02 | -1.64% | - |
| Oct 24, 2025 | 36.62 | 36.62 | 36.62 | 36.93 | 36.62 | 2.58% | - |
| Oct 23, 2025 | 35.70 | 35.70 | 35.70 | 36.00 | 35.70 | -1.29% | - |
| Oct 22, 2025 | 36.17 | 36.17 | 36.17 | 36.47 | 36.17 | -0.33% | - |
| Oct 21, 2025 | 36.28 | 36.28 | 36.28 | 36.59 | 36.28 | 3.43% | - |
| Oct 20, 2025 | 35.08 | 35.08 | 35.08 | 35.38 | 35.08 | 0.28% | - |
| Oct 17, 2025 | 34.98 | 34.98 | 34.98 | 35.28 | 34.98 | -2.05% | - |
| Oct 16, 2025 | 35.71 | 35.71 | 35.71 | 36.02 | 35.71 | -2.48% | - |
| Oct 15, 2025 | 36.62 | 36.62 | 36.62 | 36.93 | 36.62 | -0.19% | - |
| Oct 14, 2025 | 36.69 | 36.69 | 36.69 | 37.00 | 36.69 | 1.02% | - |
| Oct 13, 2025 | 36.32 | 36.32 | 36.32 | 36.63 | 36.32 | -0.73% | - |
| Oct 10, 2025 | 37.70 | 37.70 | 37.70 | 36.90 | 36.59 | -2.96% | 37 |