Fifth Third Bancorp (FITB.PRA)
NYSE: FITB.PRA · Real-Time Price · USD · Preferred Stock
22.12
-0.23 (-1.03%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Fifth Third Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.37 | 22.69 | 22.11 | 22.12 | 22.12 | -1.03% | 13,298 |
| Oct 22, 2026 | 22.26 | 22.53 | 21.89 | 22.35 | 22.35 | 0.09% | 13,906 |
| Oct 21, 2026 | 22.58 | 22.58 | 22.15 | 22.33 | 22.33 | 0.82% | 13,578 |
| Oct 20, 2026 | 22.10 | 22.15 | 21.95 | 22.15 | 22.15 | -1.08% | 12,651 |
| Oct 19, 2026 | 21.86 | 22.39 | 21.86 | 22.39 | 22.39 | 1.54% | 11,143 |
| Oct 16, 2026 | 21.99 | 22.07 | 21.75 | 22.05 | 22.05 | -0.25% | 9,606 |
| Oct 15, 2026 | 21.49 | 22.23 | 21.49 | 22.11 | 22.11 | 0.52% | 25,639 |
| Oct 14, 2026 | 21.93 | 22.05 | 21.83 | 21.99 | 21.99 | -0.05% | 19,519 |
| Oct 13, 2026 | 22.11 | 22.49 | 22.00 | 22.00 | 22.00 | -0.50% | 46,076 |
| Oct 12, 2026 | 22.06 | 22.57 | 21.60 | 22.11 | 22.11 | 0.05% | 10,639 |
| Oct 9, 2026 | 21.71 | 22.89 | 21.71 | 22.10 | 22.10 | 1.38% | 21,450 |
| Oct 8, 2026 | 21.40 | 21.84 | 21.35 | 21.80 | 21.80 | 2.06% | 24,117 |
| Oct 7, 2026 | 21.20 | 22.25 | 21.18 | 21.36 | 21.36 | -0.69% | 38,195 |
| Oct 6, 2026 | 21.70 | 21.80 | 21.32 | 21.51 | 21.51 | -0.53% | 8,119 |
| Oct 5, 2026 | 21.50 | 21.74 | 21.31 | 21.62 | 21.62 | 0.11% | 9,821 |
| Oct 2, 2026 | 21.37 | 21.66 | 21.37 | 21.60 | 21.60 | 1.31% | 18,533 |
| Oct 1, 2026 | 20.70 | 21.38 | 20.70 | 21.32 | 21.32 | 2.30% | 17,021 |
| Sep 30, 2026 | 21.10 | 21.28 | 20.75 | 20.84 | 20.84 | -0.76% | 36,911 |
| Sep 29, 2026 | 21.02 | 21.25 | 20.87 | 21.00 | 21.00 | -0.71% | 20,737 |
| Sep 28, 2026 | 21.24 | 21.26 | 21.15 | 21.15 | 21.15 | 0.21% | 12,006 |
| Sep 25, 2026 | 21.42 | 21.65 | 21.42 | 21.48 | 21.11 | 0.37% | 7,459 |
| Sep 24, 2026 | 21.60 | 21.93 | 21.40 | 21.40 | 21.03 | -0.80% | 12,322 |
| Sep 23, 2026 | 21.55 | 21.72 | 21.50 | 21.57 | 21.20 | -0.86% | 16,059 |
| Sep 22, 2026 | 21.78 | 21.98 | 21.65 | 21.76 | 21.38 | -0.23% | 18,279 |
| Sep 21, 2026 | 22.10 | 22.26 | 21.70 | 21.81 | 21.43 | -1.53% | 8,080 |
| Sep 18, 2026 | 22.05 | 22.25 | 21.41 | 22.15 | 21.76 | - | 5,391 |
| Sep 17, 2026 | 22.10 | 22.25 | 21.85 | 22.15 | 21.76 | 0.32% | 7,645 |
| Sep 16, 2026 | 21.65 | 22.19 | 21.65 | 22.08 | 21.69 | 1.75% | 8,769 |
| Sep 15, 2026 | 21.70 | 21.85 | 21.53 | 21.70 | 21.32 | - | 9,553 |
| Sep 14, 2026 | 21.45 | 21.79 | 21.38 | 21.70 | 21.32 | 0.88% | 10,270 |
| Sep 11, 2026 | 21.51 | 21.65 | 21.48 | 21.51 | 21.14 | 0.71% | 8,101 |
| Sep 10, 2026 | 21.55 | 21.66 | 21.36 | 21.36 | 20.99 | -1.11% | 9,235 |
| Sep 9, 2026 | 21.55 | 21.98 | 21.55 | 21.60 | 21.22 | - | 6,905 |
| Sep 8, 2026 | 21.75 | 21.99 | 21.60 | 21.60 | 21.22 | -0.92% | 11,220 |
| Sep 4, 2026 | 21.88 | 22.07 | 21.44 | 21.80 | 21.42 | -1.13% | 10,779 |
| Sep 3, 2026 | 22.24 | 22.40 | 22.05 | 22.05 | 21.67 | -1.45% | 4,438 |
| Sep 2, 2026 | 22.34 | 22.43 | 22.20 | 22.38 | 21.98 | -0.25% | 5,858 |
| Sep 1, 2026 | 21.75 | 22.75 | 21.75 | 22.43 | 22.04 | 0.72% | 11,830 |
| Aug 31, 2026 | 21.80 | 22.47 | 21.75 | 22.27 | 21.88 | 1.92% | 25,695 |
| Aug 28, 2026 | 21.70 | 21.89 | 21.69 | 21.85 | 21.47 | 0.74% | 20,554 |
| Aug 27, 2026 | 21.93 | 22.02 | 21.55 | 21.69 | 21.31 | -1.41% | 30,326 |
| Aug 26, 2026 | 21.90 | 22.14 | 21.90 | 22.00 | 21.62 | 0.36% | 11,234 |
| Aug 25, 2026 | 22.02 | 22.15 | 21.90 | 21.92 | 21.54 | -1.04% | 14,041 |
| Aug 24, 2026 | 22.10 | 22.44 | 21.96 | 22.15 | 21.76 | -0.45% | 13,927 |
| Aug 21, 2026 | 22.20 | 22.35 | 22.15 | 22.25 | 21.86 | -0.18% | 3,998 |
| Aug 20, 2026 | 22.14 | 22.36 | 22.14 | 22.29 | 21.90 | 0.04% | 8,344 |
| Aug 19, 2026 | 22.46 | 22.46 | 22.01 | 22.28 | 21.89 | -0.62% | 11,403 |
| Aug 18, 2026 | 22.29 | 22.58 | 22.14 | 22.42 | 22.03 | 0.62% | 30,809 |
| Aug 17, 2026 | 22.53 | 22.53 | 22.27 | 22.28 | 21.89 | -1.19% | 30,326 |
| Aug 14, 2026 | 22.70 | 22.73 | 22.55 | 22.55 | 22.16 | - | 13,632 |