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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202543.2143.5643.0343.4543.450.88%3,918,539
Jul 7, 202543.2743.6542.8143.0743.07-0.76%3,942,880
Jul 3, 202543.4243.8343.1443.4043.400.63%4,405,182
Jul 2, 202542.7243.2242.4243.1343.131.63%4,859,149
Jul 1, 202540.8042.5740.6342.4442.443.19%5,033,902
Jun 30, 202541.3441.5741.0741.1341.13-0.92%5,524,115
Jun 27, 202541.5441.6141.0541.5141.140.14%10,836,461
Jun 26, 202540.8341.5040.7741.4541.081.89%5,769,239
Jun 25, 202540.6140.8140.3040.6840.320.22%5,827,176
Jun 24, 202540.3341.2040.3340.5940.231.10%7,211,988
Jun 23, 202539.1740.2439.0940.1539.792.06%8,297,182
Jun 20, 202539.2439.4138.9139.3438.991.44%10,183,616
Jun 18, 202538.1139.1138.1038.7838.431.76%5,301,259
Jun 17, 202538.2238.4737.8838.1137.77-0.55%4,078,480
Jun 16, 202538.3538.5238.0238.3237.980.90%3,291,827
Jun 13, 202538.5438.6437.8637.9837.64-2.57%3,076,952
Jun 12, 202538.8939.0038.4138.9838.63-0.41%3,129,028
Jun 11, 202539.9639.9739.0139.1438.79-1.61%4,027,216
Jun 10, 202539.7340.0639.4039.7839.430.51%5,225,938
Jun 9, 202539.9340.0039.5239.5839.230.43%4,117,339
Jun 6, 202538.8039.4838.7939.4139.062.90%3,176,082
Jun 5, 202538.5038.6237.9838.3037.96-0.39%5,911,152
Jun 4, 202538.8139.1138.4438.4538.11-1.13%2,191,978
Jun 3, 202538.0038.9737.8138.8938.542.13%4,051,953
Jun 2, 202538.0038.1737.2938.0837.74-0.29%4,198,817
May 30, 202538.1438.3337.7938.1937.85-0.34%5,721,313
May 29, 202538.0938.3337.7738.3237.981.32%3,127,218
May 28, 202538.0938.2937.7937.8237.48-0.84%3,875,561
May 27, 202537.7538.1437.3738.1437.802.53%3,783,628
May 23, 202536.8437.3836.6437.2036.87-0.83%2,975,061
May 22, 202537.5337.8037.3037.5137.18-0.21%4,229,902
May 21, 202538.9339.0037.5637.5937.26-3.79%3,976,892
May 20, 202539.3839.5339.0039.0738.72-1.11%2,544,305
May 19, 202539.2539.5939.1339.5139.16-0.33%3,203,247
May 16, 202539.5039.7939.2139.6439.290.38%3,128,508
May 15, 202539.3739.5939.2839.4939.140.30%3,706,034
May 14, 202539.3439.6239.2639.3739.02-0.15%4,169,379
May 13, 202539.3639.6539.1339.4339.080.48%3,456,634
May 12, 202538.8739.4838.8339.2438.895.06%4,780,929
May 9, 202537.4037.5737.2437.3537.020.24%4,425,067
May 8, 202537.0637.5136.9237.2636.931.50%3,829,514
May 7, 202536.7637.0636.5536.7136.380.22%2,532,374
May 6, 202537.0337.1236.6036.6336.30-1.74%2,672,573
May 5, 202536.8937.6836.7137.2836.950.49%3,295,677
May 2, 202536.6137.2336.4837.1036.772.80%2,677,136
May 1, 202535.8536.4335.5536.0935.770.42%2,876,031
Apr 30, 202535.7436.0735.1835.9435.62-0.61%3,669,257
Apr 29, 202535.6436.2935.5136.1635.841.16%3,618,550
Apr 28, 202535.4135.8035.3935.7535.431.32%2,642,164
Apr 25, 202535.5135.7435.1135.2834.97-1.41%3,221,578