Fifth Third Bancorp (FITB)
NASDAQ: FITB · Real-Time Price · USD
37.29
+0.19 (0.51%)
May 5, 2025, 4:00 PM EDT - Market closed
Fifth Third Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 5, 2025 | 36.89 | 37.68 | 36.71 | 37.28 | 37.28 | 0.49% | 3,295,677 |
May 2, 2025 | 36.61 | 37.23 | 36.48 | 37.10 | 37.10 | 2.80% | 2,677,136 |
May 1, 2025 | 35.85 | 36.43 | 35.55 | 36.09 | 36.09 | 0.42% | 2,876,031 |
Apr 30, 2025 | 35.74 | 36.07 | 35.18 | 35.94 | 35.94 | -0.61% | 3,669,257 |
Apr 29, 2025 | 35.64 | 36.29 | 35.51 | 36.16 | 36.16 | 1.16% | 3,618,550 |
Apr 28, 2025 | 35.41 | 35.80 | 35.39 | 35.75 | 35.75 | 1.32% | 2,642,164 |
Apr 25, 2025 | 35.51 | 35.74 | 35.11 | 35.28 | 35.28 | -1.41% | 3,221,578 |
Apr 24, 2025 | 34.95 | 35.85 | 34.80 | 35.79 | 35.79 | 1.98% | 3,563,899 |
Apr 23, 2025 | 35.61 | 36.27 | 34.79 | 35.09 | 35.09 | 1.27% | 7,490,035 |
Apr 22, 2025 | 33.62 | 34.71 | 33.52 | 34.65 | 34.65 | 3.99% | 5,472,211 |
Apr 21, 2025 | 33.84 | 34.05 | 32.79 | 33.32 | 33.32 | -2.43% | 7,173,203 |
Apr 17, 2025 | 33.33 | 34.74 | 33.27 | 34.15 | 34.15 | -0.73% | 11,341,335 |
Apr 16, 2025 | 34.93 | 35.27 | 34.05 | 34.40 | 34.40 | -1.91% | 5,988,948 |
Apr 15, 2025 | 34.60 | 35.57 | 34.60 | 35.07 | 35.07 | 1.36% | 5,289,702 |
Apr 14, 2025 | 34.24 | 34.97 | 34.17 | 34.60 | 34.60 | 2.25% | 6,802,824 |
Apr 11, 2025 | 33.59 | 34.18 | 32.88 | 33.84 | 33.84 | 0.03% | 5,836,673 |
Apr 10, 2025 | 35.40 | 35.40 | 32.80 | 33.83 | 33.83 | -5.56% | 9,317,873 |
Apr 9, 2025 | 33.02 | 36.55 | 32.27 | 35.82 | 35.82 | 7.18% | 8,826,407 |
Apr 8, 2025 | 34.90 | 35.59 | 32.90 | 33.42 | 33.42 | -1.91% | 6,591,095 |
Apr 7, 2025 | 33.01 | 35.50 | 32.25 | 34.07 | 34.07 | 0.95% | 8,600,394 |
Apr 4, 2025 | 34.09 | 34.61 | 32.75 | 33.75 | 33.75 | -4.85% | 9,710,332 |
Apr 3, 2025 | 37.66 | 37.81 | 35.35 | 35.47 | 35.47 | -10.47% | 7,037,982 |
Apr 2, 2025 | 38.52 | 39.73 | 38.49 | 39.62 | 39.62 | 1.77% | 3,244,044 |
Apr 1, 2025 | 38.87 | 39.30 | 38.35 | 38.93 | 38.93 | -0.69% | 3,171,643 |
Mar 31, 2025 | 38.16 | 39.33 | 37.98 | 39.20 | 39.20 | 1.00% | 4,496,023 |
Mar 28, 2025 | 39.74 | 40.05 | 38.61 | 38.81 | 38.45 | -2.41% | 2,737,586 |
Mar 27, 2025 | 40.16 | 40.49 | 39.64 | 39.77 | 39.40 | -1.00% | 3,003,880 |
Mar 26, 2025 | 40.31 | 40.84 | 40.02 | 40.17 | 39.79 | - | 2,937,572 |
Mar 25, 2025 | 40.33 | 40.49 | 40.05 | 40.17 | 39.79 | -0.20% | 2,521,556 |
Mar 24, 2025 | 39.99 | 40.39 | 39.67 | 40.25 | 39.87 | 1.95% | 3,125,311 |
Mar 21, 2025 | 39.15 | 39.58 | 38.84 | 39.48 | 39.11 | 0.13% | 21,005,319 |
Mar 20, 2025 | 39.20 | 39.95 | 39.08 | 39.43 | 39.06 | -0.08% | 3,574,589 |
Mar 19, 2025 | 38.92 | 39.83 | 38.80 | 39.46 | 39.09 | 1.47% | 3,612,645 |
Mar 18, 2025 | 38.99 | 39.17 | 38.59 | 38.89 | 38.53 | -0.26% | 3,383,106 |
Mar 17, 2025 | 38.29 | 39.11 | 38.16 | 38.99 | 38.63 | 1.14% | 5,853,486 |
Mar 14, 2025 | 37.95 | 38.58 | 37.73 | 38.55 | 38.19 | 2.85% | 4,398,044 |
Mar 13, 2025 | 38.62 | 38.82 | 37.45 | 37.48 | 37.13 | -2.73% | 5,279,178 |
Mar 12, 2025 | 38.71 | 38.94 | 37.93 | 38.53 | 38.17 | 0.78% | 4,786,020 |
Mar 11, 2025 | 39.44 | 39.55 | 38.19 | 38.23 | 37.87 | -2.67% | 5,530,916 |
Mar 10, 2025 | 39.42 | 40.00 | 38.85 | 39.28 | 38.91 | -1.95% | 6,925,061 |
Mar 7, 2025 | 39.74 | 40.26 | 38.90 | 40.06 | 39.69 | 0.50% | 5,773,180 |
Mar 6, 2025 | 40.12 | 40.20 | 39.40 | 39.86 | 39.49 | -1.46% | 4,907,270 |
Mar 5, 2025 | 41.50 | 41.66 | 39.72 | 40.45 | 40.07 | -2.83% | 8,400,446 |
Mar 4, 2025 | 42.66 | 42.84 | 40.83 | 41.63 | 41.24 | -3.30% | 7,122,839 |
Mar 3, 2025 | 43.70 | 44.31 | 42.64 | 43.05 | 42.65 | -0.97% | 4,698,525 |
Feb 28, 2025 | 43.25 | 43.52 | 42.81 | 43.47 | 43.06 | 1.14% | 5,233,700 |
Feb 27, 2025 | 42.94 | 43.58 | 42.84 | 42.98 | 42.58 | 0.35% | 2,684,119 |
Feb 26, 2025 | 43.05 | 43.52 | 42.68 | 42.83 | 42.43 | -0.42% | 3,870,221 |
Feb 25, 2025 | 43.21 | 43.57 | 42.72 | 43.01 | 42.61 | 0.05% | 4,728,004 |
Feb 24, 2025 | 43.13 | 43.43 | 42.67 | 42.99 | 42.59 | 0.26% | 3,860,365 |