FITB: Fifth Third Bancorp

As of Friday, December 5th, 2025

$ 45.42

-0.04 -0.09%

Open: 45.35
High: 46.07
Low: 45.17
Volume: 8,356,708
Previous Close on Thursday, December 4th, 2025

$ 45.46

+0.53 +1.18%

Open: 44.85
High: 45.50
Low: 44.67
Volume: 5,295,934

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 45.35 46.07 45.17 45.42 8,356,708 -0.04 -0.09
2025-12-04 44.85 45.50 44.67 45.46 5,295,934 +0.53 +1.18
2025-12-03 43.83 44.98 43.73 44.93 4,652,635 +1.20 +2.74
2025-12-02 43.83 44.07 43.57 43.73 4,110,966 -0.04 -0.09
2025-12-01 43.38 44.15 43.25 43.77 4,731,744 +0.31 +0.71
2025-11-28 43.32 43.64 43.16 43.46 1,824,574 +0.13 +0.30
2025-11-26 43.18 43.69 43.11 43.33 3,794,022 +0.05 +0.12
2025-11-25 42.53 43.40 42.52 43.28 4,467,748 +0.95 +2.24
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 46.07
On 2025-12-05		 43.25
On 2025-12-01		 1.96 4.51 44.15
On 2025-12-01		 43.57
On 2025-12-02		 -1.30 44.66
10D 46.07
On 2025-12-05		 41.32
On 2025-11-21		 4.14 10.03 42.71
On 2025-11-21		 41.87
On 2025-11-24		 -1.96 43.81
20D 46.07
On 2025-12-05		 40.68
On 2025-11-18		 2.88 6.77 43.71
On 2025-11-12		 40.68
On 2025-11-18		 -6.93 43.03
WTD 46.07
On 2025-12-05		 43.25
On 2025-12-01		 1.96 4.51 44.15
On 2025-12-01		 43.57
On 2025-12-02		 -1.30 44.66
MTD 46.07
On 2025-12-05		 43.25
On 2025-12-01		 1.96 4.51 44.15
On 2025-12-01		 43.57
On 2025-12-02		 -1.30 44.66
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

103.14 -0.85 -0.82 1,237,832
LAMR

Lamar Advertising Company

132.85 +0.35 +0.26 440,845
PII

Polaris Inc.

67.45 +1.73 +2.63 1,284,994
AVB

AvalonBay Communities Inc.

178.02 -1.40 -0.78 1,487,126
FITB

Fifth Third Bancorp

45.42 -0.04 -0.09 8,356,708