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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202536.8937.6836.7137.2837.280.49%3,295,677
May 2, 202536.6137.2336.4837.1037.102.80%2,677,136
May 1, 202535.8536.4335.5536.0936.090.42%2,876,031
Apr 30, 202535.7436.0735.1835.9435.94-0.61%3,669,257
Apr 29, 202535.6436.2935.5136.1636.161.16%3,618,550
Apr 28, 202535.4135.8035.3935.7535.751.32%2,642,164
Apr 25, 202535.5135.7435.1135.2835.28-1.41%3,221,578
Apr 24, 202534.9535.8534.8035.7935.791.98%3,563,899
Apr 23, 202535.6136.2734.7935.0935.091.27%7,490,035
Apr 22, 202533.6234.7133.5234.6534.653.99%5,472,211
Apr 21, 202533.8434.0532.7933.3233.32-2.43%7,173,203
Apr 17, 202533.3334.7433.2734.1534.15-0.73%11,341,335
Apr 16, 202534.9335.2734.0534.4034.40-1.91%5,988,948
Apr 15, 202534.6035.5734.6035.0735.071.36%5,289,702
Apr 14, 202534.2434.9734.1734.6034.602.25%6,802,824
Apr 11, 202533.5934.1832.8833.8433.840.03%5,836,673
Apr 10, 202535.4035.4032.8033.8333.83-5.56%9,317,873
Apr 9, 202533.0236.5532.2735.8235.827.18%8,826,407
Apr 8, 202534.9035.5932.9033.4233.42-1.91%6,591,095
Apr 7, 202533.0135.5032.2534.0734.070.95%8,600,394
Apr 4, 202534.0934.6132.7533.7533.75-4.85%9,710,332
Apr 3, 202537.6637.8135.3535.4735.47-10.47%7,037,982
Apr 2, 202538.5239.7338.4939.6239.621.77%3,244,044
Apr 1, 202538.8739.3038.3538.9338.93-0.69%3,171,643
Mar 31, 202538.1639.3337.9839.2039.201.00%4,496,023
Mar 28, 202539.7440.0538.6138.8138.45-2.41%2,737,586
Mar 27, 202540.1640.4939.6439.7739.40-1.00%3,003,880
Mar 26, 202540.3140.8440.0240.1739.79-2,937,572
Mar 25, 202540.3340.4940.0540.1739.79-0.20%2,521,556
Mar 24, 202539.9940.3939.6740.2539.871.95%3,125,311
Mar 21, 202539.1539.5838.8439.4839.110.13%21,005,319
Mar 20, 202539.2039.9539.0839.4339.06-0.08%3,574,589
Mar 19, 202538.9239.8338.8039.4639.091.47%3,612,645
Mar 18, 202538.9939.1738.5938.8938.53-0.26%3,383,106
Mar 17, 202538.2939.1138.1638.9938.631.14%5,853,486
Mar 14, 202537.9538.5837.7338.5538.192.85%4,398,044
Mar 13, 202538.6238.8237.4537.4837.13-2.73%5,279,178
Mar 12, 202538.7138.9437.9338.5338.170.78%4,786,020
Mar 11, 202539.4439.5538.1938.2337.87-2.67%5,530,916
Mar 10, 202539.4240.0038.8539.2838.91-1.95%6,925,061
Mar 7, 202539.7440.2638.9040.0639.690.50%5,773,180
Mar 6, 202540.1240.2039.4039.8639.49-1.46%4,907,270
Mar 5, 202541.5041.6639.7240.4540.07-2.83%8,400,446
Mar 4, 202542.6642.8440.8341.6341.24-3.30%7,122,839
Mar 3, 202543.7044.3142.6443.0542.65-0.97%4,698,525
Feb 28, 202543.2543.5242.8143.4743.061.14%5,233,700
Feb 27, 202542.9443.5842.8442.9842.580.35%2,684,119
Feb 26, 202543.0543.5242.6842.8342.43-0.42%3,870,221
Feb 25, 202543.2143.5742.7243.0142.610.05%4,728,004
Feb 24, 202543.1343.4342.6742.9942.590.26%3,860,365