Fifth Third Bancorp (FITB.PRA)
NYSE: FITB.PRA · Real-Time Price · USD · Preferred Stock
21.60
-0.20 (-0.92%)
At close: Sep 8, 2026
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 21.75 | 21.99 | 21.60 | 21.60 | 21.60 | -0.92% | 11,220 |
| Sep 4, 2026 | 21.88 | 22.07 | 21.44 | 21.80 | 21.80 | -1.13% | 10,779 |
| Sep 3, 2026 | 22.24 | 22.40 | 22.05 | 22.05 | 22.05 | -1.45% | 4,438 |
| Sep 2, 2026 | 22.34 | 22.43 | 22.20 | 22.38 | 22.38 | -0.25% | 5,858 |
| Sep 1, 2026 | 21.75 | 22.75 | 21.75 | 22.43 | 22.43 | 0.72% | 11,830 |
| Aug 31, 2026 | 21.80 | 22.47 | 21.75 | 22.27 | 22.27 | 1.92% | 25,695 |
| Aug 28, 2026 | 21.70 | 21.89 | 21.69 | 21.85 | 21.85 | 0.74% | 20,554 |
| Aug 27, 2026 | 21.93 | 22.02 | 21.55 | 21.69 | 21.69 | -1.41% | 30,326 |
| Aug 26, 2026 | 21.90 | 22.14 | 21.90 | 22.00 | 22.00 | 0.36% | 11,234 |
| Aug 25, 2026 | 22.02 | 22.15 | 21.90 | 21.92 | 21.92 | -1.04% | 14,041 |
| Aug 24, 2026 | 22.10 | 22.44 | 21.96 | 22.15 | 22.15 | -0.45% | 13,927 |
| Aug 21, 2026 | 22.20 | 22.35 | 22.15 | 22.25 | 22.25 | -0.18% | 3,998 |
| Aug 20, 2026 | 22.14 | 22.36 | 22.14 | 22.29 | 22.29 | 0.04% | 8,344 |
| Aug 19, 2026 | 22.46 | 22.46 | 22.01 | 22.28 | 22.28 | -0.62% | 11,403 |
| Aug 18, 2026 | 22.29 | 22.58 | 22.14 | 22.42 | 22.42 | 0.62% | 30,809 |
| Aug 17, 2026 | 22.53 | 22.53 | 22.27 | 22.28 | 22.28 | -1.19% | 30,326 |
| Aug 14, 2026 | 22.70 | 22.73 | 22.55 | 22.55 | 22.55 | - | 13,632 |
| Aug 13, 2026 | 22.65 | 22.80 | 22.55 | 22.55 | 22.55 | -0.48% | 10,857 |
| Aug 12, 2026 | 22.58 | 22.72 | 22.55 | 22.66 | 22.66 | 0.09% | 7,582 |
| Aug 11, 2026 | 22.50 | 22.98 | 22.50 | 22.64 | 22.64 | 0.49% | 9,186 |
| Aug 10, 2026 | 22.65 | 22.65 | 22.53 | 22.53 | 22.53 | -0.18% | 10,144 |
| Aug 7, 2026 | 22.68 | 22.72 | 22.52 | 22.57 | 22.57 | 0.18% | 9,774 |
| Aug 6, 2026 | 22.66 | 22.66 | 22.53 | 22.53 | 22.53 | -0.71% | 4,072 |
| Aug 5, 2026 | 22.75 | 22.78 | 22.68 | 22.69 | 22.69 | -0.40% | 6,097 |
| Aug 4, 2026 | 22.75 | 22.85 | 22.75 | 22.78 | 22.78 | 0.09% | 9,401 |
| Aug 3, 2026 | 22.76 | 22.88 | 22.75 | 22.76 | 22.76 | - | 5,513 |
| Jul 31, 2026 | 22.85 | 22.99 | 22.76 | 22.76 | 22.76 | -0.33% | 19,507 |
| Jul 30, 2026 | 22.83 | 22.90 | 22.76 | 22.84 | 22.84 | -0.46% | 12,831 |
| Jul 29, 2026 | 22.90 | 22.96 | 22.90 | 22.94 | 22.94 | -0.13% | 9,095 |
| Jul 28, 2026 | 23.11 | 23.11 | 22.91 | 22.97 | 22.97 | -0.22% | 14,035 |
| Jul 27, 2026 | 22.99 | 23.02 | 22.99 | 23.02 | 23.02 | 0.04% | 5,297 |
| Jul 24, 2026 | 23.00 | 23.01 | 22.77 | 23.01 | 23.01 | 0.22% | 7,428 |
| Jul 23, 2026 | 23.00 | 23.00 | 22.91 | 22.96 | 22.96 | -0.17% | 5,999 |
| Jul 22, 2026 | 23.02 | 23.09 | 23.00 | 23.00 | 23.00 | 0.17% | 5,185 |
| Jul 21, 2026 | 22.91 | 23.15 | 22.91 | 22.96 | 22.96 | -0.26% | 7,421 |
| Jul 20, 2026 | 23.07 | 23.37 | 23.02 | 23.02 | 23.02 | 0.35% | 7,446 |
| Jul 17, 2026 | 23.07 | 23.16 | 22.89 | 22.94 | 22.94 | -0.69% | 13,558 |
| Jul 16, 2026 | 23.49 | 23.49 | 23.10 | 23.10 | 23.10 | -0.60% | 11,594 |
| Jul 15, 2026 | 23.39 | 23.39 | 23.15 | 23.24 | 23.24 | -0.26% | 3,616 |
| Jul 14, 2026 | 23.30 | 23.35 | 23.30 | 23.30 | 23.30 | - | 4,210 |
| Jul 13, 2026 | 23.15 | 23.35 | 23.15 | 23.30 | 23.30 | 0.60% | 7,504 |
| Jul 10, 2026 | 23.15 | 23.36 | 23.15 | 23.16 | 23.16 | -0.34% | 9,589 |
| Jul 9, 2026 | 23.14 | 23.31 | 23.10 | 23.24 | 23.24 | -0.09% | 10,513 |
| Jul 8, 2026 | 23.08 | 23.26 | 23.01 | 23.26 | 23.26 | 0.17% | 8,155 |
| Jul 7, 2026 | 23.35 | 23.36 | 23.15 | 23.22 | 23.22 | -0.04% | 9,173 |
| Jul 6, 2026 | 23.34 | 23.66 | 23.17 | 23.23 | 23.23 | -0.94% | 2,999 |
| Jul 2, 2026 | 23.21 | 23.65 | 23.21 | 23.45 | 23.45 | 0.72% | 4,134 |
| Jul 1, 2026 | 22.78 | 23.66 | 22.78 | 23.28 | 23.28 | 0.71% | 13,727 |
| Jun 30, 2026 | 23.16 | 24.00 | 22.73 | 23.12 | 23.12 | -0.66% | 48,296 |
| Jun 29, 2026 | 23.49 | 23.79 | 23.15 | 23.27 | 23.27 | -0.01% | 9,234 |