Fifth Third Bancorp (FITB)
NASDAQ: FITB · Real-Time Price · USD
43.59
+0.14 (0.32%)
Jul 9, 2025, 10:00 AM - Market open
Fifth Third Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 43.21 | 43.56 | 43.03 | 43.45 | 43.45 | 0.88% | 3,918,539 |
Jul 7, 2025 | 43.27 | 43.65 | 42.81 | 43.07 | 43.07 | -0.76% | 3,942,880 |
Jul 3, 2025 | 43.42 | 43.83 | 43.14 | 43.40 | 43.40 | 0.63% | 4,405,182 |
Jul 2, 2025 | 42.72 | 43.22 | 42.42 | 43.13 | 43.13 | 1.63% | 4,859,149 |
Jul 1, 2025 | 40.80 | 42.57 | 40.63 | 42.44 | 42.44 | 3.19% | 5,033,902 |
Jun 30, 2025 | 41.34 | 41.57 | 41.07 | 41.13 | 41.13 | -0.92% | 5,524,115 |
Jun 27, 2025 | 41.54 | 41.61 | 41.05 | 41.51 | 41.14 | 0.14% | 10,836,461 |
Jun 26, 2025 | 40.83 | 41.50 | 40.77 | 41.45 | 41.08 | 1.89% | 5,769,239 |
Jun 25, 2025 | 40.61 | 40.81 | 40.30 | 40.68 | 40.32 | 0.22% | 5,827,176 |
Jun 24, 2025 | 40.33 | 41.20 | 40.33 | 40.59 | 40.23 | 1.10% | 7,211,988 |
Jun 23, 2025 | 39.17 | 40.24 | 39.09 | 40.15 | 39.79 | 2.06% | 8,297,182 |
Jun 20, 2025 | 39.24 | 39.41 | 38.91 | 39.34 | 38.99 | 1.44% | 10,183,616 |
Jun 18, 2025 | 38.11 | 39.11 | 38.10 | 38.78 | 38.43 | 1.76% | 5,301,259 |
Jun 17, 2025 | 38.22 | 38.47 | 37.88 | 38.11 | 37.77 | -0.55% | 4,078,480 |
Jun 16, 2025 | 38.35 | 38.52 | 38.02 | 38.32 | 37.98 | 0.90% | 3,291,827 |
Jun 13, 2025 | 38.54 | 38.64 | 37.86 | 37.98 | 37.64 | -2.57% | 3,076,952 |
Jun 12, 2025 | 38.89 | 39.00 | 38.41 | 38.98 | 38.63 | -0.41% | 3,129,028 |
Jun 11, 2025 | 39.96 | 39.97 | 39.01 | 39.14 | 38.79 | -1.61% | 4,027,216 |
Jun 10, 2025 | 39.73 | 40.06 | 39.40 | 39.78 | 39.43 | 0.51% | 5,225,938 |
Jun 9, 2025 | 39.93 | 40.00 | 39.52 | 39.58 | 39.23 | 0.43% | 4,117,339 |
Jun 6, 2025 | 38.80 | 39.48 | 38.79 | 39.41 | 39.06 | 2.90% | 3,176,082 |
Jun 5, 2025 | 38.50 | 38.62 | 37.98 | 38.30 | 37.96 | -0.39% | 5,911,152 |
Jun 4, 2025 | 38.81 | 39.11 | 38.44 | 38.45 | 38.11 | -1.13% | 2,191,978 |
Jun 3, 2025 | 38.00 | 38.97 | 37.81 | 38.89 | 38.54 | 2.13% | 4,051,953 |
Jun 2, 2025 | 38.00 | 38.17 | 37.29 | 38.08 | 37.74 | -0.29% | 4,198,817 |
May 30, 2025 | 38.14 | 38.33 | 37.79 | 38.19 | 37.85 | -0.34% | 5,721,313 |
May 29, 2025 | 38.09 | 38.33 | 37.77 | 38.32 | 37.98 | 1.32% | 3,127,218 |
May 28, 2025 | 38.09 | 38.29 | 37.79 | 37.82 | 37.48 | -0.84% | 3,875,561 |
May 27, 2025 | 37.75 | 38.14 | 37.37 | 38.14 | 37.80 | 2.53% | 3,783,628 |
May 23, 2025 | 36.84 | 37.38 | 36.64 | 37.20 | 36.87 | -0.83% | 2,975,061 |
May 22, 2025 | 37.53 | 37.80 | 37.30 | 37.51 | 37.18 | -0.21% | 4,229,902 |
May 21, 2025 | 38.93 | 39.00 | 37.56 | 37.59 | 37.26 | -3.79% | 3,976,892 |
May 20, 2025 | 39.38 | 39.53 | 39.00 | 39.07 | 38.72 | -1.11% | 2,544,305 |
May 19, 2025 | 39.25 | 39.59 | 39.13 | 39.51 | 39.16 | -0.33% | 3,203,247 |
May 16, 2025 | 39.50 | 39.79 | 39.21 | 39.64 | 39.29 | 0.38% | 3,128,508 |
May 15, 2025 | 39.37 | 39.59 | 39.28 | 39.49 | 39.14 | 0.30% | 3,706,034 |
May 14, 2025 | 39.34 | 39.62 | 39.26 | 39.37 | 39.02 | -0.15% | 4,169,379 |
May 13, 2025 | 39.36 | 39.65 | 39.13 | 39.43 | 39.08 | 0.48% | 3,456,634 |
May 12, 2025 | 38.87 | 39.48 | 38.83 | 39.24 | 38.89 | 5.06% | 4,780,929 |
May 9, 2025 | 37.40 | 37.57 | 37.24 | 37.35 | 37.02 | 0.24% | 4,425,067 |
May 8, 2025 | 37.06 | 37.51 | 36.92 | 37.26 | 36.93 | 1.50% | 3,829,514 |
May 7, 2025 | 36.76 | 37.06 | 36.55 | 36.71 | 36.38 | 0.22% | 2,532,374 |
May 6, 2025 | 37.03 | 37.12 | 36.60 | 36.63 | 36.30 | -1.74% | 2,672,573 |
May 5, 2025 | 36.89 | 37.68 | 36.71 | 37.28 | 36.95 | 0.49% | 3,295,677 |
May 2, 2025 | 36.61 | 37.23 | 36.48 | 37.10 | 36.77 | 2.80% | 2,677,136 |
May 1, 2025 | 35.85 | 36.43 | 35.55 | 36.09 | 35.77 | 0.42% | 2,876,031 |
Apr 30, 2025 | 35.74 | 36.07 | 35.18 | 35.94 | 35.62 | -0.61% | 3,669,257 |
Apr 29, 2025 | 35.64 | 36.29 | 35.51 | 36.16 | 35.84 | 1.16% | 3,618,550 |
Apr 28, 2025 | 35.41 | 35.80 | 35.39 | 35.75 | 35.43 | 1.32% | 2,642,164 |
Apr 25, 2025 | 35.51 | 35.74 | 35.11 | 35.28 | 34.97 | -1.41% | 3,221,578 |