Fifth Third Bancorp (FITB)
NASDAQ: FITB · Real-Time Price · USD
44.41
+0.19 (0.43%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Fifth Third Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 44.34 | 44.76 | 43.98 | 44.41 | 44.41 | 0.43% | 2,571,104 |
| Oct 2, 2025 | 44.29 | 44.48 | 43.88 | 44.22 | 44.22 | -0.29% | 3,632,949 |
| Oct 1, 2025 | 44.37 | 44.75 | 44.19 | 44.35 | 44.35 | -0.45% | 3,763,679 |
| Sep 30, 2025 | 44.93 | 45.17 | 43.76 | 44.55 | 44.55 | -1.87% | 4,648,854 |
| Sep 29, 2025 | 45.57 | 45.57 | 44.99 | 45.40 | 45.00 | -0.07% | 3,340,880 |
| Sep 26, 2025 | 45.57 | 45.98 | 45.32 | 45.43 | 45.03 | 0.33% | 2,601,683 |
| Sep 25, 2025 | 45.16 | 45.40 | 44.89 | 45.28 | 44.88 | 0.24% | 3,981,935 |
| Sep 24, 2025 | 45.08 | 45.52 | 44.81 | 45.17 | 44.77 | 0.07% | 3,479,827 |
| Sep 23, 2025 | 45.02 | 45.68 | 44.91 | 45.14 | 44.74 | 0.42% | 3,859,367 |
| Sep 22, 2025 | 45.68 | 45.86 | 44.77 | 44.95 | 44.55 | -2.45% | 5,458,259 |
| Sep 19, 2025 | 46.46 | 46.49 | 45.89 | 46.08 | 45.67 | -0.43% | 8,455,671 |
| Sep 18, 2025 | 46.11 | 46.48 | 45.71 | 46.28 | 45.87 | 0.81% | 3,655,695 |
| Sep 17, 2025 | 45.09 | 46.29 | 45.09 | 45.91 | 45.50 | 2.02% | 4,945,955 |
| Sep 16, 2025 | 45.46 | 45.46 | 44.50 | 45.00 | 44.60 | -0.79% | 4,613,726 |
| Sep 15, 2025 | 45.67 | 45.79 | 45.28 | 45.36 | 44.96 | -0.44% | 4,120,621 |
| Sep 12, 2025 | 45.26 | 45.70 | 45.14 | 45.56 | 45.16 | 0.64% | 3,469,654 |
| Sep 11, 2025 | 45.51 | 45.65 | 45.04 | 45.27 | 44.87 | -0.53% | 4,398,072 |
| Sep 10, 2025 | 45.20 | 46.50 | 45.20 | 45.51 | 45.11 | 0.20% | 7,515,957 |
| Sep 9, 2025 | 45.42 | 45.88 | 45.23 | 45.42 | 45.02 | -0.15% | 4,716,878 |
| Sep 8, 2025 | 45.70 | 45.70 | 44.76 | 45.49 | 45.09 | -0.28% | 5,323,661 |
| Sep 5, 2025 | 46.40 | 46.60 | 45.53 | 45.62 | 45.21 | -1.38% | 4,223,607 |
| Sep 4, 2025 | 45.88 | 46.29 | 45.60 | 46.26 | 45.85 | 1.49% | 3,104,579 |
| Sep 3, 2025 | 45.57 | 45.96 | 45.22 | 45.58 | 45.17 | 0.02% | 3,476,848 |
| Sep 2, 2025 | 45.18 | 45.61 | 44.99 | 45.57 | 45.16 | -0.44% | 4,966,185 |
| Aug 29, 2025 | 45.60 | 45.93 | 45.54 | 45.77 | 45.36 | 0.37% | 2,851,707 |
| Aug 28, 2025 | 45.73 | 45.84 | 45.36 | 45.60 | 45.19 | 0.20% | 3,584,386 |
| Aug 27, 2025 | 44.94 | 45.69 | 44.91 | 45.51 | 45.11 | 1.13% | 3,777,557 |
| Aug 26, 2025 | 44.21 | 45.02 | 44.12 | 45.00 | 44.60 | 1.44% | 4,124,133 |
| Aug 25, 2025 | 44.66 | 44.78 | 44.25 | 44.36 | 43.97 | -0.96% | 4,569,276 |
| Aug 22, 2025 | 43.11 | 44.81 | 43.11 | 44.79 | 44.39 | 4.45% | 4,092,517 |
| Aug 21, 2025 | 42.93 | 43.00 | 42.69 | 42.88 | 42.50 | -0.51% | 2,589,186 |
| Aug 20, 2025 | 42.73 | 43.18 | 42.65 | 43.10 | 42.72 | 0.70% | 2,787,571 |
| Aug 19, 2025 | 42.74 | 43.13 | 42.50 | 42.80 | 42.42 | 0.07% | 3,225,496 |
| Aug 18, 2025 | 42.36 | 42.83 | 42.26 | 42.77 | 42.39 | 0.68% | 2,860,038 |
| Aug 15, 2025 | 43.29 | 43.35 | 42.45 | 42.48 | 42.10 | -1.62% | 3,566,850 |
| Aug 14, 2025 | 42.73 | 43.25 | 42.49 | 43.18 | 42.80 | 0.47% | 2,903,935 |
| Aug 13, 2025 | 42.41 | 43.01 | 42.11 | 42.98 | 42.60 | 1.75% | 3,142,269 |
| Aug 12, 2025 | 41.61 | 42.27 | 41.41 | 42.24 | 41.86 | 2.35% | 3,530,100 |
| Aug 11, 2025 | 41.64 | 41.84 | 41.15 | 41.27 | 40.90 | -0.89% | 3,736,024 |
| Aug 8, 2025 | 41.51 | 41.74 | 41.06 | 41.64 | 41.27 | 1.14% | 2,952,911 |
| Aug 7, 2025 | 41.51 | 41.61 | 40.95 | 41.17 | 40.80 | -0.19% | 3,927,200 |
| Aug 6, 2025 | 41.42 | 41.64 | 41.18 | 41.25 | 40.88 | -0.22% | 3,844,881 |
| Aug 5, 2025 | 41.51 | 41.67 | 40.87 | 41.34 | 40.97 | -0.22% | 3,558,529 |
| Aug 4, 2025 | 41.07 | 41.54 | 41.00 | 41.43 | 41.06 | 1.27% | 3,630,056 |
| Aug 1, 2025 | 40.98 | 41.23 | 40.22 | 40.91 | 40.55 | -1.59% | 5,396,277 |
| Jul 31, 2025 | 42.01 | 42.31 | 41.44 | 41.57 | 41.20 | -1.54% | 4,665,669 |
| Jul 30, 2025 | 42.76 | 42.88 | 41.99 | 42.22 | 41.84 | -0.98% | 3,548,562 |
| Jul 29, 2025 | 42.85 | 42.88 | 42.48 | 42.64 | 42.26 | 0.26% | 2,853,536 |
| Jul 28, 2025 | 42.84 | 43.02 | 42.26 | 42.53 | 42.15 | -0.72% | 3,119,755 |
| Jul 25, 2025 | 42.68 | 42.85 | 42.15 | 42.84 | 42.46 | 0.35% | 4,485,740 |