Fifth Third Bancorp (BIT:1FTHB)
Italy
· Delayed Price · Currency is EUR 45.20
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:00 AM CET
Fifth Third Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | -0.07% | - |
| Apr 24, 2026 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | -1.66% | - |
| Apr 23, 2026 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | -0.31% | - |
| Apr 22, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -0.16% | - |
| Apr 21, 2026 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 0.88% | - |
| Apr 20, 2026 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | 1.31% | - |
| Apr 17, 2026 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 1.16% | - |
| Apr 16, 2026 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | -0.31% | - |
| Apr 15, 2026 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 0.07% | - |
| Apr 14, 2026 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 1.03% | - |
| Apr 13, 2026 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | -1.48% | - |
| Apr 10, 2026 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 0.06% | - |
| Apr 9, 2026 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 1.10% | - |
| Apr 8, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 2.18% | - |
| Apr 7, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 1.13% | - |
| Apr 2, 2026 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -0.07% | - |
| Apr 1, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 3.53% | - |
| Mar 31, 2026 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.14% | - |
| Mar 30, 2026 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0.65% | - |
| Mar 27, 2026 | 38.96 | 38.96 | 38.96 | 38.96 | 38.61 | -0.84% | - |
| Mar 26, 2026 | 39.29 | 39.29 | 39.29 | 39.29 | 38.93 | -0.67% | - |
| Mar 25, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.20 | -1.31% | - |
| Mar 24, 2026 | 40.08 | 40.08 | 40.08 | 40.08 | 39.72 | 2.62% | - |
| Mar 23, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 38.70 | 2.70% | - |
| Mar 20, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | 37.69 | 0.68% | - |
| Mar 19, 2026 | 37.77 | 37.77 | 37.77 | 37.77 | 37.43 | -1.13% | - |
| Mar 18, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.86 | -0.66% | - |
| Mar 17, 2026 | 38.46 | 38.46 | 38.46 | 38.46 | 38.11 | -0.03% | - |
| Mar 16, 2026 | 38.47 | 38.47 | 38.47 | 38.47 | 38.12 | -0.08% | - |
| Mar 13, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.15 | 0.69% | - |
| Mar 12, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | 37.89 | -2.00% | - |
| Mar 11, 2026 | 39.01 | 39.01 | 39.01 | 39.01 | 38.66 | -3.27% | - |
| Mar 10, 2026 | 40.33 | 40.33 | 40.33 | 40.33 | 39.97 | 1.78% | - |
| Mar 9, 2026 | 39.63 | 39.63 | 39.63 | 39.63 | 39.27 | -1.93% | - |
| Mar 6, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | 40.04 | -4.21% | - |
| Mar 5, 2026 | 42.18 | 42.18 | 42.18 | 42.18 | 41.80 | -1.24% | - |
| Mar 4, 2026 | 42.71 | 42.71 | 42.71 | 42.71 | 42.33 | 0.83% | - |
| Mar 3, 2026 | 42.36 | 42.36 | 42.36 | 42.36 | 41.98 | -0.85% | - |
| Mar 2, 2026 | 42.73 | 42.73 | 42.73 | 42.73 | 42.34 | 1.62% | - |
| Feb 27, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 41.67 | -4.77% | - |
| Feb 26, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 43.76 | 1.89% | - |
| Feb 25, 2026 | 43.33 | 43.33 | 43.33 | 43.33 | 42.94 | -0.55% | - |
| Feb 24, 2026 | 43.57 | 43.57 | 43.57 | 43.57 | 43.18 | -1.67% | - |
| Feb 23, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 43.92 | -0.17% | - |
| Feb 20, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | 43.99 | -1.09% | - |
| Feb 19, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.48 | -1.90% | - |
| Feb 18, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.34 | 2.00% | - |
| Feb 17, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.45 | 0.28% | - |
| Feb 16, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.33 | - | - |
| Feb 13, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.33 | -1.26% | - |
| Feb 12, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 44.89 | -1.39% | - |
| Feb 11, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.53 | 0.98% | - |
| Feb 10, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.08 | -0.74% | - |
| Feb 9, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.42 | -1.09% | - |
| Feb 6, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 45.92 | 2.51% | - |
| Feb 5, 2026 | 45.09 | 45.09 | 45.09 | 45.20 | 44.80 | -2.69% | 304 |
| Feb 4, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.04 | 4.38% | - |
| Feb 3, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.10 | 2.81% | - |
| Feb 2, 2026 | 41.86 | 41.86 | 41.86 | 43.29 | 42.90 | 4.04% | 239 |
| Jan 30, 2026 | 41.61 | 41.61 | 41.61 | 41.61 | 41.23 | 0.12% | - |
| Jan 29, 2026 | 41.56 | 41.56 | 41.56 | 41.56 | 41.18 | -0.92% | - |
| Jan 28, 2026 | 41.94 | 41.94 | 41.94 | 41.94 | 41.57 | -0.62% | - |
| Jan 27, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.82 | -0.21% | - |
| Jan 26, 2026 | 42.29 | 42.29 | 42.29 | 42.29 | 41.91 | -1.64% | - |
| Jan 23, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.61 | -4.10% | - |
| Jan 22, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.44 | 1.76% | - |
| Jan 21, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | 43.67 | 4.40% | - |
| Jan 20, 2026 | 42.21 | 42.21 | 42.21 | 42.21 | 41.83 | -0.39% | - |
| Jan 19, 2026 | 42.37 | 42.37 | 42.37 | 42.37 | 41.99 | -0.08% | - |
| Jan 16, 2026 | 42.41 | 42.41 | 42.41 | 42.41 | 42.03 | 0.43% | - |
| Jan 15, 2026 | 42.23 | 42.23 | 42.23 | 42.23 | 41.85 | 1.81% | - |
| Jan 14, 2026 | 41.48 | 41.48 | 41.48 | 41.48 | 41.11 | -0.04% | - |
| Jan 13, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | 41.12 | -0.04% | - |
| Jan 12, 2026 | 41.51 | 41.51 | 41.51 | 41.51 | 41.14 | -2.98% | - |
| Jan 9, 2026 | 42.78 | 42.78 | 42.78 | 42.78 | 42.40 | -0.53% | - |
| Jan 8, 2026 | 43.01 | 43.01 | 43.01 | 43.01 | 42.63 | 2.55% | - |
| Jan 7, 2026 | 41.94 | 41.94 | 41.94 | 41.94 | 41.57 | -0.87% | - |
| Jan 6, 2026 | 42.31 | 42.31 | 42.31 | 42.31 | 41.93 | 1.78% | - |
| Jan 5, 2026 | 41.57 | 41.57 | 41.57 | 41.57 | 41.20 | 3.16% | - |
| Jan 2, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 39.94 | -1.07% | - |
| Dec 30, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.37 | - | - |
| Dec 29, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.03 | -0.51% | - |
| Dec 23, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.24 | -0.34% | - |
| Dec 22, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 40.37 | 2.97% | - |
| Dec 19, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.21 | -2.47% | - |
| Dec 18, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.20 | 1.11% | - |
| Dec 17, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 39.76 | -0.06% | - |
| Dec 16, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 39.78 | -0.93% | - |
| Dec 15, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.16 | -0.37% | - |
| Dec 12, 2025 | 40.09 | 40.09 | 40.09 | 41.01 | 40.31 | -0.04% | 37 |
| Dec 11, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 40.32 | 5.90% | - |
| Dec 10, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.07 | -1.75% | - |
| Dec 9, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 38.75 | 2.82% | - |
| Dec 8, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 37.69 | -2.23% | - |
| Dec 5, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 38.55 | 0.77% | - |
| Dec 4, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.26 | 1.78% | - |
| Dec 3, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 37.59 | 1.27% | - |
| Dec 2, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.12 | -0.11% | - |
| Dec 1, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.16 | 5.47% | - |
| Nov 28, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.23 | 7.40% | - |