Fifth Third Bancorp (FITB)
NASDAQ: FITB · Real-Time Price · USD
47.00
+0.69 (1.49%)
Nov 21, 2024, 10:44 AM EST - Market open
Fifth Third Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 46.46 | 46.71 | 46.15 | 46.31 | 46.31 | -0.28% | 3,334,463 |
| Nov 19, 2024 | 46.08 | 46.82 | 46.08 | 46.44 | 46.44 | -0.81% | 2,891,737 |
| Nov 18, 2024 | 47.08 | 47.28 | 46.67 | 46.82 | 46.82 | -0.36% | 4,703,476 |
| Nov 15, 2024 | 47.51 | 47.76 | 46.73 | 46.99 | 46.99 | -0.57% | 3,522,731 |
| Nov 14, 2024 | 47.31 | 47.63 | 46.92 | 47.26 | 47.26 | 0.13% | 2,990,512 |
| Nov 13, 2024 | 47.50 | 48.10 | 47.13 | 47.20 | 47.20 | 0.06% | 2,469,167 |
| Nov 12, 2024 | 47.04 | 47.42 | 46.89 | 47.17 | 47.17 | -0.06% | 2,846,113 |
| Nov 11, 2024 | 47.00 | 47.58 | 46.77 | 47.20 | 47.20 | 2.03% | 2,731,908 |
| Nov 8, 2024 | 45.97 | 46.72 | 45.90 | 46.26 | 46.26 | 0.72% | 3,674,738 |
| Nov 7, 2024 | 46.42 | 46.68 | 45.71 | 45.93 | 45.93 | -2.01% | 4,608,499 |
| Nov 6, 2024 | 45.45 | 46.90 | 45.07 | 46.87 | 46.87 | 8.60% | 11,671,165 |
| Nov 5, 2024 | 42.92 | 43.45 | 42.86 | 43.16 | 43.16 | 0.77% | 3,603,956 |
| Nov 4, 2024 | 43.13 | 43.19 | 42.60 | 42.83 | 42.83 | -0.72% | 4,038,350 |
| Nov 1, 2024 | 43.66 | 44.12 | 43.06 | 43.14 | 43.14 | -1.24% | 5,777,941 |
| Oct 31, 2024 | 44.14 | 44.56 | 43.65 | 43.68 | 43.68 | -0.91% | 4,652,899 |
| Oct 30, 2024 | 43.75 | 44.84 | 43.75 | 44.08 | 44.08 | 0.17% | 2,998,321 |
| Oct 29, 2024 | 44.03 | 44.28 | 43.87 | 44.01 | 44.01 | -0.10% | 5,488,262 |
| Oct 28, 2024 | 43.71 | 44.19 | 43.48 | 44.05 | 44.05 | 1.92% | 4,100,983 |
| Oct 25, 2024 | 44.53 | 44.53 | 43.17 | 43.22 | 43.22 | -1.91% | 6,405,854 |
| Oct 24, 2024 | 43.87 | 44.19 | 43.65 | 44.06 | 44.06 | 0.43% | 2,847,421 |
| Oct 23, 2024 | 43.52 | 44.14 | 43.50 | 43.87 | 43.87 | 0.48% | 6,210,451 |
| Oct 22, 2024 | 43.73 | 43.92 | 43.15 | 43.66 | 43.66 | 0.67% | 4,651,731 |
| Oct 21, 2024 | 44.71 | 44.86 | 43.32 | 43.37 | 43.37 | -2.91% | 4,352,906 |
| Oct 18, 2024 | 45.71 | 45.71 | 43.51 | 44.67 | 44.67 | -1.54% | 8,966,615 |
| Oct 17, 2024 | 45.20 | 45.57 | 44.90 | 45.37 | 45.37 | 0.87% | 6,449,940 |
| Oct 16, 2024 | 44.97 | 45.42 | 44.83 | 44.98 | 44.98 | 0.74% | 3,661,837 |
| Oct 15, 2024 | 44.70 | 45.57 | 44.21 | 44.65 | 44.65 | 0.74% | 5,339,869 |
| Oct 14, 2024 | 43.74 | 44.43 | 43.48 | 44.32 | 44.32 | 1.09% | 2,855,922 |
| Oct 11, 2024 | 43.00 | 43.94 | 42.95 | 43.84 | 43.84 | 2.74% | 4,266,169 |
| Oct 10, 2024 | 42.40 | 42.93 | 42.40 | 42.67 | 42.67 | 0.09% | 2,938,529 |
| Oct 9, 2024 | 42.03 | 42.96 | 41.84 | 42.63 | 42.63 | 1.52% | 3,901,239 |
| Oct 8, 2024 | 42.16 | 42.43 | 41.95 | 41.99 | 41.99 | -0.40% | 2,917,437 |
| Oct 7, 2024 | 41.90 | 42.50 | 41.80 | 42.16 | 42.16 | 0.14% | 3,222,349 |
| Oct 4, 2024 | 42.46 | 42.82 | 41.76 | 42.10 | 42.10 | 0.86% | 3,368,861 |
| Oct 3, 2024 | 41.76 | 42.06 | 41.38 | 41.74 | 41.74 | -0.57% | 3,277,387 |
| Oct 2, 2024 | 41.90 | 42.56 | 41.70 | 41.98 | 41.98 | 0.29% | 3,152,697 |
| Oct 1, 2024 | 42.75 | 42.75 | 41.47 | 41.86 | 41.86 | -2.29% | 3,160,914 |
| Sep 30, 2024 | 42.67 | 42.97 | 42.42 | 42.84 | 42.84 | -0.23% | 3,439,835 |
| Sep 27, 2024 | 43.29 | 43.45 | 42.78 | 42.94 | 42.57 | 0.07% | 4,417,440 |
| Sep 26, 2024 | 42.60 | 43.15 | 42.28 | 42.91 | 42.54 | 1.92% | 5,199,742 |
| Sep 25, 2024 | 42.82 | 42.82 | 42.05 | 42.10 | 41.74 | -1.68% | 3,813,556 |
| Sep 24, 2024 | 42.95 | 43.25 | 42.50 | 42.82 | 42.45 | -0.05% | 2,915,337 |
| Sep 23, 2024 | 43.40 | 43.64 | 42.84 | 42.84 | 42.47 | -0.93% | 4,121,357 |
| Sep 20, 2024 | 43.67 | 43.67 | 43.05 | 43.24 | 42.87 | -0.92% | 9,004,760 |
| Sep 19, 2024 | 43.30 | 43.85 | 42.80 | 43.64 | 43.27 | 2.39% | 3,564,907 |
| Sep 18, 2024 | 42.28 | 43.37 | 42.20 | 42.62 | 42.26 | 0.26% | 3,965,731 |
| Sep 17, 2024 | 42.64 | 43.01 | 42.32 | 42.51 | 42.15 | 0.31% | 2,795,301 |
| Sep 16, 2024 | 42.09 | 42.48 | 41.91 | 42.38 | 42.02 | 0.74% | 3,036,875 |
| Sep 13, 2024 | 41.60 | 42.31 | 41.52 | 42.07 | 41.71 | 2.19% | 3,884,416 |
| Sep 12, 2024 | 41.21 | 41.45 | 40.66 | 41.17 | 40.82 | 0.12% | 3,986,222 |
| Sep 11, 2024 | 40.29 | 41.20 | 39.56 | 41.12 | 40.77 | 0.37% | 5,072,201 |
| Sep 10, 2024 | 41.62 | 41.69 | 39.97 | 40.97 | 40.62 | -1.51% | 5,445,674 |
| Sep 9, 2024 | 40.95 | 41.81 | 40.75 | 41.60 | 41.24 | 2.24% | 3,701,153 |
| Sep 6, 2024 | 41.75 | 42.08 | 40.61 | 40.69 | 40.34 | -2.42% | 3,184,776 |
| Sep 5, 2024 | 42.44 | 42.47 | 41.54 | 41.70 | 41.34 | -0.95% | 2,815,919 |
| Sep 4, 2024 | 42.47 | 42.65 | 41.82 | 42.10 | 41.74 | -0.92% | 3,607,763 |
| Sep 3, 2024 | 42.51 | 42.78 | 42.14 | 42.49 | 42.13 | -0.47% | 2,919,052 |
| Aug 30, 2024 | 42.34 | 42.75 | 42.12 | 42.69 | 42.32 | 1.19% | 3,351,701 |
| Aug 29, 2024 | 42.33 | 42.48 | 41.64 | 42.19 | 41.83 | -0.02% | 2,355,033 |
| Aug 28, 2024 | 41.54 | 42.65 | 41.54 | 42.20 | 41.84 | 1.17% | 2,826,253 |
| Aug 27, 2024 | 41.84 | 42.12 | 41.57 | 41.71 | 41.35 | -0.55% | 2,651,159 |
| Aug 26, 2024 | 42.33 | 42.45 | 41.77 | 41.94 | 41.58 | -0.43% | 3,100,817 |
| Aug 23, 2024 | 41.28 | 42.48 | 41.26 | 42.12 | 41.76 | 2.73% | 4,097,739 |
| Aug 22, 2024 | 40.68 | 41.27 | 40.60 | 41.00 | 40.65 | 0.79% | 3,305,895 |
| Aug 21, 2024 | 40.87 | 40.90 | 40.36 | 40.68 | 40.33 | 0.10% | 2,796,030 |
| Aug 20, 2024 | 41.00 | 41.04 | 40.61 | 40.64 | 40.29 | -1.05% | 3,219,516 |
| Aug 19, 2024 | 40.72 | 41.17 | 40.69 | 41.07 | 40.72 | 0.96% | 2,935,777 |
| Aug 16, 2024 | 39.99 | 40.71 | 39.89 | 40.68 | 40.33 | 1.73% | 4,039,348 |
| Aug 15, 2024 | 40.43 | 40.75 | 39.91 | 39.99 | 39.65 | 0.71% | 3,922,133 |
| Aug 14, 2024 | 39.40 | 39.93 | 39.37 | 39.71 | 39.37 | 0.74% | 2,905,037 |
| Aug 13, 2024 | 39.14 | 39.48 | 38.64 | 39.42 | 39.08 | 1.28% | 2,725,937 |
| Aug 12, 2024 | 40.06 | 40.51 | 38.77 | 38.92 | 38.59 | -1.84% | 4,133,307 |
| Aug 9, 2024 | 39.56 | 39.82 | 39.40 | 39.65 | 39.31 | -0.03% | 2,902,956 |
| Aug 8, 2024 | 39.43 | 39.90 | 39.30 | 39.66 | 39.32 | 1.64% | 2,837,260 |
| Aug 7, 2024 | 39.96 | 40.50 | 38.89 | 39.02 | 38.69 | -0.89% | 3,994,080 |
| Aug 6, 2024 | 39.15 | 40.16 | 39.00 | 39.37 | 39.03 | 0.36% | 4,597,758 |
| Aug 5, 2024 | 38.60 | 39.43 | 37.67 | 39.23 | 38.89 | -0.81% | 6,795,441 |
| Aug 2, 2024 | 39.69 | 39.83 | 38.67 | 39.55 | 39.21 | -2.90% | 7,435,342 |
| Aug 1, 2024 | 42.28 | 42.36 | 40.48 | 40.73 | 40.38 | -3.80% | 5,610,167 |
| Jul 31, 2024 | 42.19 | 42.91 | 42.09 | 42.34 | 41.98 | 0.19% | 4,701,477 |
| Jul 30, 2024 | 42.26 | 42.70 | 42.16 | 42.26 | 41.90 | 0.64% | 4,586,871 |
| Jul 29, 2024 | 42.40 | 42.53 | 41.91 | 41.99 | 41.63 | -0.66% | 3,363,430 |
| Jul 26, 2024 | 41.92 | 42.31 | 41.86 | 42.27 | 41.91 | 1.05% | 2,970,128 |
| Jul 25, 2024 | 41.23 | 42.27 | 40.93 | 41.83 | 41.47 | 2.07% | 4,514,130 |
| Jul 24, 2024 | 41.24 | 41.85 | 40.94 | 40.98 | 40.63 | -0.68% | 5,007,807 |
| Jul 23, 2024 | 40.73 | 41.59 | 40.62 | 41.26 | 40.91 | 0.98% | 4,148,146 |
| Jul 22, 2024 | 40.99 | 41.00 | 40.16 | 40.86 | 40.51 | -0.32% | 6,724,541 |
| Jul 19, 2024 | 40.85 | 41.20 | 40.01 | 40.99 | 40.64 | 1.89% | 7,149,210 |
| Jul 18, 2024 | 40.46 | 41.41 | 39.99 | 40.23 | 39.89 | -1.88% | 7,153,063 |
| Jul 17, 2024 | 39.80 | 41.01 | 39.80 | 41.00 | 40.65 | 1.94% | 5,029,105 |
| Jul 16, 2024 | 39.30 | 40.28 | 39.13 | 40.22 | 39.88 | 2.71% | 4,004,104 |
| Jul 15, 2024 | 38.96 | 39.53 | 38.76 | 39.16 | 38.83 | 1.77% | 6,105,684 |
| Jul 12, 2024 | 38.19 | 38.66 | 37.86 | 38.48 | 38.15 | 0.58% | 3,626,253 |
| Jul 11, 2024 | 37.43 | 38.43 | 37.18 | 38.26 | 37.93 | 3.83% | 5,755,212 |
| Jul 10, 2024 | 36.25 | 36.89 | 36.13 | 36.85 | 36.53 | 1.77% | 4,228,132 |
| Jul 9, 2024 | 36.13 | 36.52 | 35.17 | 36.21 | 35.90 | -0.06% | 8,493,601 |
| Jul 8, 2024 | 36.18 | 36.51 | 35.89 | 36.23 | 35.92 | 0.61% | 2,840,978 |
| Jul 5, 2024 | 36.73 | 36.82 | 35.89 | 36.01 | 35.70 | -2.09% | 5,028,373 |
| Jul 3, 2024 | 37.09 | 37.35 | 36.69 | 36.78 | 36.47 | -0.54% | 2,439,811 |
| Jul 2, 2024 | 36.18 | 37.03 | 36.08 | 36.98 | 36.66 | 1.96% | 4,228,021 |