Stockscreener 앱 받기
45.78
1.74%
0.785
Fifth Third Bancorp 주식 (FITB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-17 | $45.88 | $45.09 | $0.785 | 1,338,566.0 | +1.72% |
| 2025-09-16 | $45.46 | $44.50 | $0.96 | 4,613,435.0 | -0.79% |
| 2025-09-15 | $45.79 | $45.28 | $0.51 | 4,082,942.0 | -0.44% |
| 2025-09-12 | $45.70 | $45.14 | $0.555 | 3,469,165.0 | +0.64% |
| 2025-09-11 | $45.65 | $45.04 | $0.61 | 4,397,169.0 | -0.53% |
| 2025-09-10 | $46.50 | $45.20 | $1.30 | 7,515,572.0 | +0.20% |
| 2025-09-09 | $45.88 | $45.23 | $0.65 | 4,488,927.0 | -0.15% |
| 2025-09-08 | $45.70 | $44.76 | $0.94 | 5,322,867.0 | -0.28% |
| 2025-09-05 | $46.60 | $45.53 | $1.07 | 4,220,971.0 | -1.38% |
| 2025-09-04 | $46.29 | $45.60 | $0.69 | 3,103,477.0 | +1.49% |
| 2025-09-03 | $45.96 | $45.22 | $0.745 | 3,475,799.0 | +0.02% |
| 2025-09-02 | $45.60 | $44.98 | $0.62 | 4,965,600.0 | -0.44% |
| 2025-08-29 | $45.93 | $45.54 | $0.39 | 2,851,008.0 | +0.37% |
| 2025-08-28 | $45.84 | $45.36 | $0.48 | 3,582,948.0 | +0.20% |
| 2025-08-27 | $45.69 | $44.91 | $0.775 | 3,769,488.0 | +1.13% |
| 2025-08-26 | $45.02 | $44.12 | $0.902 | 4,123,905.0 | +1.44% |
| 2025-08-25 | $44.78 | $44.25 | $0.53 | 4,302,374.0 | -0.96% |
| 2025-08-22 | $44.81 | $43.11 | $1.70 | 4,091,994.0 | +4.45% |
| 2025-08-21 | $42.99 | $42.69 | $0.3047 | 2,520,417.0 | -0.51% |
| 2025-08-20 | $43.17 | $42.65 | $0.53 | 2,784,883.0 | +0.70% |
| 2025-08-19 | $43.12 | $42.50 | $0.625 | 3,191,800.0 | +0.07% |
Fifth Third Bancorp 주식 (FITB) 연도별 가격 이력
이 심층 분석에서는 Fifth Third Bancorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FITB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fifth Third Bancorp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fifth Third Bancorp 주식 (FITB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $46.60 | $44.50 | $2.10 | 50,994,490.0 | +0.01% |
| 2025-08 | $45.93 | $40.22 | $5.71 | 74,187,490.0 | +10.10% |
| 2025-07 | $44.34 | $40.63 | $3.71 | 129,470,872.0 | +1.07% |
| 2025-06 | $41.61 | $37.28 | $4.33 | 106,060,898.0 | +7.70% |
| 2025-05 | $39.78 | $35.55 | $4.23 | 74,950,846.0 | +6.26% |
| 2025-04 | $39.73 | $32.25 | $7.48 | 128,582,944.0 | -8.32% |
| 2025-03 | $44.31 | $37.45 | $6.87 | 103,166,008.0 | -9.82% |
| 2025-02 | $44.52 | $42.67 | $1.85 | 71,411,561.0 | -1.90% |
| 2025-01 | $45.42 | $40.92 | $4.50 | 100,293,858.0 | +4.80% |
Fifth Third Bancorp 주식 (FITB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.19 | $41.92 | $6.27 | 81,119,362.0 | -11.11% |
| 2024-11 | $49.07 | $42.60 | $6.47 | 77,737,250.0 | +10.03% |
| 2024-10 | $45.71 | $41.38 | $4.33 | 96,926,728.0 | +1.96% |
| 2024-09 | $43.84 | $39.56 | $4.28 | 77,537,789.0 | +0.35% |
| 2024-08 | $42.75 | $37.67 | $5.08 | 80,600,409.0 | +0.83% |
| 2024-07 | $42.91 | $35.17 | $7.74 | 103,934,491.0 | +16.03% |
| 2024-06 | $37.79 | $34.78 | $3.01 | 82,327,463.0 | -2.49% |
| 2024-05 | $39.14 | $35.65 | $3.49 | 72,586,813.0 | +2.63% |
| 2024-04 | $37.27 | $33.82 | $3.45 | 98,173,290.0 | -2.02% |
| 2024-03 | $37.41 | $33.48 | $3.93 | 120,421,225.0 | +8.36% |
| 2024-02 | $34.58 | $32.29 | $2.29 | 97,628,183.0 | +0.29% |
| 2024-01 | $35.73 | $32.84 | $2.88 | 124,828,094.0 | -0.72% |
Fifth Third Bancorp 주식 (FITB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.59 | $28.77 | $6.82 | 127,843,633.0 | +19.14% |
| 2023-11 | $29.16 | $23.37 | $5.79 | 96,351,576.0 | +22.10% |
| 2023-10 | $25.59 | $22.49 | $3.10 | 119,371,582.0 | -6.40% |
| 2023-09 | $28.39 | $24.52 | $3.87 | 115,016,222.0 | -4.60% |
| 2023-08 | $29.13 | $24.69 | $4.44 | 102,607,625.0 | -8.76% |
| 2023-07 | $29.45 | $25.57 | $3.88 | 104,665,310.0 | +11.03% |
| 2023-06 | $27.27 | $24.02 | $3.25 | 121,119,290.0 | +7.99% |
| 2023-05 | $26.46 | $22.46 | $4.00 | 180,372,305.0 | -7.37% |
| 2023-04 | $28.18 | $24.98 | $3.20 | 136,825,483.0 | -1.65% |
| 2023-03 | $36.67 | $22.11 | $14.56 | 356,302,705.0 | -26.61% |
| 2023-02 | $38.05 | $35.51 | $2.55 | 80,814,815.0 | +0.03% |
| 2023-01 | $36.32 | $31.84 | $4.48 | 116,706,078.0 | +10.61% |
0.14%
1.36%
자본화:
|
볼륨(24시간):