Fifth Third Bancorp (FITB.PRM)
NYSE: FITB.PRM · Real-Time Price · USD
26.23
0.00 (0.00%)
At close: Jun 12, 2026
Fifth Third Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 26.40 | 26.40 | 25.97 | 26.23 | 26.23 | 0.88% | 489,847 |
| Jun 11, 2026 | 25.91 | 26.13 | 25.90 | 26.00 | 26.00 | 0.35% | 731,615 |
| Jun 10, 2026 | 26.03 | 26.11 | 25.91 | 25.91 | 25.91 | -0.77% | 26,651 |
| Jun 9, 2026 | 26.10 | 26.12 | 25.96 | 26.11 | 26.11 | 0.08% | 5,962 |
| Jun 8, 2026 | 25.98 | 26.20 | 25.98 | 26.09 | 26.09 | 0.29% | 13,100 |
| Jun 5, 2026 | 26.07 | 26.11 | 26.00 | 26.02 | 26.02 | -0.36% | 6,554 |
| Jun 4, 2026 | 26.13 | 26.13 | 26.06 | 26.11 | 26.11 | - | 2,968 |
| Jun 3, 2026 | 26.17 | 26.17 | 26.06 | 26.11 | 26.11 | -0.19% | 6,154 |
| Jun 2, 2026 | 26.28 | 26.29 | 26.03 | 26.16 | 26.16 | -0.38% | 11,416 |
| Jun 1, 2026 | 26.08 | 26.26 | 26.05 | 26.26 | 26.26 | 0.77% | 2,228 |
| May 29, 2026 | 26.40 | 26.40 | 26.06 | 26.06 | 26.06 | -1.03% | 36,836 |
| May 28, 2026 | 26.33 | 26.38 | 26.12 | 26.33 | 26.33 | 0.34% | 11,051 |
| May 27, 2026 | 26.24 | 26.27 | 26.14 | 26.24 | 26.24 | 0.38% | 18,564 |
| May 26, 2026 | 26.13 | 26.21 | 26.09 | 26.14 | 26.14 | 0.31% | 10,565 |
| May 22, 2026 | 26.03 | 26.09 | 25.85 | 26.06 | 26.06 | 0.27% | 6,680 |
| May 21, 2026 | 26.08 | 26.08 | 25.83 | 25.99 | 25.99 | -0.35% | 25,066 |
| May 20, 2026 | 26.01 | 26.08 | 25.90 | 26.08 | 26.08 | 0.50% | 6,547 |
| May 19, 2026 | 26.07 | 26.07 | 25.90 | 25.95 | 25.95 | -0.46% | 8,809 |
| May 18, 2026 | 25.81 | 26.08 | 25.81 | 26.07 | 26.07 | - | 4,009 |
| May 15, 2026 | 26.03 | 26.07 | 25.96 | 26.07 | 26.07 | - | 19,309 |
| May 14, 2026 | 26.10 | 26.10 | 25.95 | 26.07 | 26.07 | 0.19% | 5,487 |
| May 13, 2026 | 26.12 | 26.19 | 25.99 | 26.02 | 26.02 | -0.84% | 21,450 |
| May 12, 2026 | 26.33 | 26.33 | 26.08 | 26.24 | 26.24 | -0.04% | 16,284 |
| May 11, 2026 | 26.30 | 26.33 | 26.25 | 26.25 | 26.25 | 0.08% | 27,118 |
| May 8, 2026 | 26.16 | 26.27 | 26.10 | 26.23 | 26.23 | 0.50% | 220,950 |
| May 7, 2026 | 26.11 | 26.16 | 25.96 | 26.10 | 26.10 | 0.12% | 34,411 |
| May 6, 2026 | 25.75 | 26.10 | 25.75 | 26.07 | 26.07 | 1.24% | 25,813 |
| May 5, 2026 | 25.78 | 25.90 | 25.63 | 25.75 | 25.75 | -0.12% | 13,286 |
| May 4, 2026 | 25.82 | 25.85 | 25.66 | 25.78 | 25.78 | -0.12% | 12,315 |
| May 1, 2026 | 25.85 | 25.86 | 25.77 | 25.81 | 25.81 | - | 2,747 |
| Apr 30, 2026 | 25.74 | 25.86 | 25.69 | 25.81 | 25.81 | 0.74% | 39,487 |
| Apr 29, 2026 | 25.70 | 25.72 | 25.62 | 25.62 | 25.62 | -0.47% | 9,422 |
| Apr 28, 2026 | 25.87 | 25.90 | 25.60 | 25.74 | 25.74 | -0.35% | 57,106 |
| Apr 27, 2026 | 25.90 | 25.93 | 25.76 | 25.83 | 25.83 | - | 27,925 |
| Apr 24, 2026 | 25.98 | 25.98 | 25.81 | 25.83 | 25.83 | -0.19% | 15,494 |
| Apr 23, 2026 | 25.97 | 25.97 | 25.83 | 25.88 | 25.88 | -0.27% | 15,994 |
| Apr 22, 2026 | 25.85 | 25.97 | 25.76 | 25.95 | 25.95 | 0.19% | 17,449 |
| Apr 21, 2026 | 25.90 | 25.90 | 25.85 | 25.90 | 25.90 | 0.08% | 8,964 |
| Apr 20, 2026 | 26.00 | 26.00 | 25.80 | 25.88 | 25.88 | -0.08% | 3,125 |
| Apr 17, 2026 | 25.93 | 25.97 | 25.85 | 25.90 | 25.90 | 0.27% | 10,162 |
| Apr 16, 2026 | 26.01 | 26.15 | 25.19 | 25.83 | 25.83 | -0.69% | 64,827 |
| Apr 15, 2026 | 26.13 | 26.18 | 25.96 | 26.01 | 26.01 | -0.42% | 13,120 |
| Apr 14, 2026 | 26.11 | 26.15 | 25.95 | 26.12 | 26.12 | 0.46% | 22,227 |
| Apr 13, 2026 | 26.08 | 26.14 | 26.00 | 26.00 | 26.00 | -0.06% | 48,968 |
| Apr 10, 2026 | 26.10 | 26.16 | 26.00 | 26.02 | 26.02 | -0.13% | 16,914 |
| Apr 9, 2026 | 26.07 | 26.12 | 25.99 | 26.05 | 26.05 | -0.08% | 10,826 |
| Apr 8, 2026 | 26.34 | 26.34 | 25.91 | 26.07 | 26.07 | 0.12% | 33,805 |
| Apr 7, 2026 | 25.99 | 26.08 | 25.94 | 26.04 | 26.04 | 0.46% | 21,201 |
| Apr 6, 2026 | 26.12 | 26.13 | 25.84 | 25.92 | 25.92 | -0.38% | 61,416 |
| Apr 2, 2026 | 26.05 | 26.09 | 25.94 | 26.02 | 26.02 | -0.04% | 11,152 |