Fifth Third Bancorp (BIT:1FTHB)
Italy · Delayed Price · Currency is EUR 45.58
+0.70 (1.55%)
At close: Sep 25, 2026
BIT:1FTHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 1.55% | - |
| Sep 24, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -2.42% | - |
| Sep 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.13% | - |
| Sep 22, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -0.65% | - |
| Sep 21, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.40% | - |
| Sep 18, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.04% | - |
| Sep 17, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -1.40% | - |
| Sep 16, 2026 | 49.36 | 49.36 | 49.36 | 46.73 | 46.73 | -1.36% | 1 |
| Sep 15, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.43% | - |
| Sep 14, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.65% | - |
| Sep 11, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.68% | - |
| Sep 10, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.25% | - |
| Sep 9, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -0.83% | - |
| Sep 8, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -2.21% | - |
| Sep 7, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 1.68% | - |
| Sep 4, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.19% | - |
| Sep 3, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.96% | - |
| Sep 2, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 1.52% | - |
| Sep 1, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.68% | - |
| Aug 31, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.83% | - |
| Aug 28, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.75% | - |
| Aug 27, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.85% | - |
| Aug 26, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.87% | - |
| Aug 25, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.32% | - |
| Aug 24, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.89% | - |
| Aug 21, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.32% | - |
| Aug 20, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -3.08% | - |
| Aug 19, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -2.26% | - |
| Aug 18, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -1.49% | - |
| Aug 17, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -0.30% | - |
| Aug 14, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.18% | - |
| Aug 13, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.80% | - |
| Aug 12, 2026 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 0.56% | - |
| Aug 11, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -0.03% | - |
| Aug 10, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.26% | - |
| Aug 7, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.13% | - |
| Aug 6, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -1.46% | - |
| Aug 5, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.18% | - |
| Aug 4, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 1.86% | - |
| Aug 3, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.74% | - |
| Jul 31, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.36% | - |
| Jul 30, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -3.31% | - |
| Jul 29, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.12% | - |
| Jul 28, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.16% | - |
| Jul 27, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | -0.43% | - |
| Jul 24, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 1.93% | - |
| Jul 23, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -2.15% | - |
| Jul 22, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 1.74% | - |
| Jul 21, 2026 | 49.84 | 49.84 | 49.84 | 49.85 | 49.85 | -1.32% | 2 |
| Jul 20, 2026 | 48.20 | 51.58 | 48.20 | 50.51 | 50.51 | -0.96% | 15 |