Fifth Third Bancorp (FITB) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

NASDAQ

Currency in USD

54.82

+0.32 (+0.59%)

Closed

Aug 21, 2026

Day's Range

54.04

55.15

52 wk Range

40.05

59.50

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	49.65	50.18	49.53	49.82	7.07M
May 27, 2026	49.96	50.48	49.73	49.89	7.84M
May 28, 2026	49.67	50.09	49.29	49.88	6.05M
May 29, 2026	49.79	50.14	49.63	49.93	16.26M
Jun 1, 2026	49.41	49.65	48.31	48.56	6.68M
Jun 2, 2026	48.32	50.41	48.24	50.31	10.08M
Jun 3, 2026	50.15	50.15	49.47	49.49	6.72M
Jun 4, 2026	50.02	51.92	49.95	51.80	10.35M
Jun 5, 2026	51.87	52.37	51.42	52.00	6.34M
Jun 8, 2026	52.14	52.67	51.79	51.96	5.12M

Items per row:

1-10 of 62

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup