FITB: Fifth Third Bancorp

As of Friday, August 22nd, 2025

$ 44.79

+1.91 +4.45%

Open: 43.11
High: 44.81
Low: 43.11
Volume: 4,012,066
Previous Close on Thursday, August 21st, 2025

$ 42.88

-0.22 -0.51%

Open: 42.93
High: 43.00
Low: 42.69
Volume: 2,520,555

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 43.11 44.81 43.11 44.79 4,012,066 +1.91 +4.45
2025-08-21 42.93 43.00 42.69 42.88 2,520,555 -0.22 -0.51
2025-08-20 42.73 43.18 42.65 43.10 2,787,445 +0.30 +0.70
2025-08-19 42.74 43.13 42.50 42.80 3,225,495 +0.03 +0.07
2025-08-18 42.36 42.83 42.26 42.77 2,843,727 +0.29 +0.68
2025-08-15 43.29 43.35 42.45 42.48 3,564,964 -0.70 -1.62
2025-08-14 42.73 43.25 42.49 43.18 2,873,742 +0.20 +0.47
2025-08-13 42.41 43.01 42.11 42.98 3,142,262 +0.74 +1.75
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.81
On 2025-08-22		 42.26
On 2025-08-18		 2.31 5.44 43.18
On 2025-08-20		 42.69
On 2025-08-21		 -1.12 43.27
10D 44.81
On 2025-08-22		 41.15
On 2025-08-11		 3.15 7.56 43.35
On 2025-08-15		 42.26
On 2025-08-18		 -2.51 42.85
20D 44.81
On 2025-08-22		 40.22
On 2025-08-01		 1.95 4.55 43.02
On 2025-07-28		 40.22
On 2025-08-01		 -6.52 42.26
WTD 44.81
On 2025-08-22		 42.26
On 2025-08-18		 2.31 5.44 43.18
On 2025-08-20		 42.69
On 2025-08-21		 -1.12 43.27
MTD 44.81
On 2025-08-22		 40.22
On 2025-08-01		 3.22 7.75 43.35
On 2025-08-15		 42.26
On 2025-08-18		 -2.51 42.26
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
EXC

Exelon

44.96 +0.32 +0.72 3,718,343
ALEX

Alexander & Baldwin Inc.

19.04 +0.44 +2.37 393,473
HTLD

Heartland Express Inc.

8.76 +0.55 +6.70 619,274
GH

Guardant Health Inc.

61.40 +0.12 +0.20 1,980,642
FITB

Fifth Third Bancorp

44.79 +1.91 +4.45 4,012,066