Fifth Third Bancorp (FITB)
NASDAQ: FITB · Real-Time Price · USD
42.45
-0.18 (-0.42%)
At close: Oct 27, 2025, 4:00 PM EDT
42.45
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:15 PM EDT

Fifth Third Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202542.8642.9742.1742.45--0.42%5,295,094
Oct 24, 202542.2943.0342.2942.6342.631.33%6,365,044
Oct 23, 202541.8642.4041.5842.0742.070.91%7,290,261
Oct 22, 202541.9942.4441.5841.6941.69-1.14%7,022,266
Oct 21, 202541.7042.5841.6042.1742.170.89%8,797,959
Oct 20, 202541.2441.9041.0241.8041.802.23%10,719,678
Oct 17, 202541.9142.2340.6640.8940.891.31%14,489,975
Oct 16, 202542.7443.0040.0540.3640.36-5.96%16,345,812
Oct 15, 202543.5943.6642.5442.9242.92-1.13%10,478,909
Oct 14, 202542.2343.7142.0143.4143.412.87%9,226,665
Oct 13, 202542.1242.4341.8042.2042.201.76%6,091,899
Oct 10, 202544.1044.1041.4341.4741.47-5.30%7,699,458
Oct 9, 202543.5644.2143.4643.7943.790.57%12,906,211
Oct 8, 202543.6844.4643.3543.5443.54-0.32%14,086,269
Oct 7, 202544.1744.6743.3443.6843.68-0.25%17,615,514
Oct 6, 202544.0645.3343.0843.7943.79-1.40%40,978,918
Oct 3, 202544.3444.7643.9844.4144.410.43%2,571,104
Oct 2, 202544.2944.4843.8844.2244.22-0.29%3,632,949
Oct 1, 202544.3744.7544.1944.3544.35-0.45%3,763,679
Sep 30, 202544.9345.1743.7644.5544.55-1.87%4,648,854
Sep 29, 202545.5745.5744.9945.4045.00-0.07%3,340,880
Sep 26, 202545.5745.9845.3245.4345.030.33%2,601,683
Sep 25, 202545.1645.4044.8945.2844.880.24%3,981,935
Sep 24, 202545.0845.5244.8145.1744.770.07%3,479,827
Sep 23, 202545.0245.6844.9145.1444.740.42%3,859,367
Sep 22, 202545.6845.8644.7744.9544.55-2.45%5,458,259
Sep 19, 202546.4646.4945.8946.0845.67-0.43%8,455,671
Sep 18, 202546.1146.4845.7146.2845.870.81%3,655,695
Sep 17, 202545.0946.2945.0945.9145.502.02%4,945,955
Sep 16, 202545.4645.4644.5045.0044.60-0.79%4,613,726
Sep 15, 202545.6745.7945.2845.3644.96-0.44%4,120,621
Sep 12, 202545.2645.7045.1445.5645.160.64%3,469,654
Sep 11, 202545.5145.6545.0445.2744.87-0.53%4,398,072
Sep 10, 202545.2046.5045.2045.5145.110.20%7,515,957
Sep 9, 202545.4245.8845.2345.4245.02-0.15%4,716,878
Sep 8, 202545.7045.7044.7645.4945.09-0.28%5,323,661
Sep 5, 202546.4046.6045.5345.6245.21-1.38%4,223,607
Sep 4, 202545.8846.2945.6046.2645.851.49%3,104,579
Sep 3, 202545.5745.9645.2245.5845.170.02%3,476,848
Sep 2, 202545.1845.6144.9945.5745.16-0.44%4,966,185
Aug 29, 202545.6045.9345.5445.7745.360.37%2,851,707
Aug 28, 202545.7345.8445.3645.6045.190.20%3,584,386
Aug 27, 202544.9445.6944.9145.5145.111.13%3,777,557
Aug 26, 202544.2145.0244.1245.0044.601.44%4,124,133
Aug 25, 202544.6644.7844.2544.3643.97-0.96%4,569,276
Aug 22, 202543.1144.8143.1144.7944.394.45%4,092,517
Aug 21, 202542.9343.0042.6942.8842.50-0.51%2,589,186
Aug 20, 202542.7343.1842.6543.1042.720.70%2,787,571
Aug 19, 202542.7443.1342.5042.8042.420.07%3,225,496
Aug 18, 202542.3642.8342.2642.7742.390.68%2,860,038