Fifth Third Bancorp (FITBP)
NASDAQ: FITBP · Real-Time Price · USD · Preferred Stock
24.53
-0.31 (-1.25%)
At close: Oct 10, 2025, 4:00 PM EDT
24.56
+0.03 (0.12%)
After-hours: Oct 10, 2025, 4:04 PM EDT
Fifth Third Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 24.82 | 24.82 | 24.50 | 24.53 | 24.53 | -1.25% | 7,493 |
| Oct 9, 2025 | 24.97 | 25.03 | 24.61 | 24.84 | 24.84 | -0.32% | 13,212 |
| Oct 8, 2025 | 24.67 | 24.98 | 24.47 | 24.92 | 24.92 | 1.26% | 28,432 |
| Oct 7, 2025 | 24.58 | 24.70 | 24.58 | 24.61 | 24.61 | 0.12% | 9,306 |
| Oct 6, 2025 | 24.40 | 24.63 | 24.37 | 24.58 | 24.58 | 0.61% | 22,948 |
| Oct 3, 2025 | 24.23 | 24.48 | 24.23 | 24.43 | 24.43 | 0.37% | 21,796 |
| Oct 2, 2025 | 24.38 | 24.47 | 24.22 | 24.34 | 24.34 | -0.14% | 12,786 |
| Oct 1, 2025 | 24.17 | 24.42 | 24.13 | 24.38 | 24.38 | 1.06% | 15,891 |
| Sep 30, 2025 | 24.20 | 24.41 | 24.07 | 24.12 | 24.12 | -0.78% | 206,749 |
| Sep 29, 2025 | 24.40 | 24.81 | 24.18 | 24.31 | 24.31 | -0.33% | 17,986 |
| Sep 26, 2025 | 24.38 | 24.59 | 24.17 | 24.39 | 24.39 | -1.65% | 16,741 |
| Sep 25, 2025 | 25.11 | 25.11 | 24.72 | 24.80 | 24.43 | -0.12% | 16,882 |
| Sep 24, 2025 | 24.84 | 25.05 | 24.80 | 24.83 | 24.46 | 0.32% | 18,405 |
| Sep 23, 2025 | 25.03 | 25.03 | 24.68 | 24.75 | 24.38 | -1.00% | 22,364 |
| Sep 22, 2025 | 25.07 | 25.25 | 24.92 | 25.00 | 24.62 | -1.69% | 16,424 |
| Sep 19, 2025 | 25.13 | 25.50 | 25.13 | 25.43 | 25.05 | 0.20% | 8,153 |
| Sep 18, 2025 | 25.00 | 25.49 | 24.93 | 25.38 | 25.00 | 1.28% | 18,340 |
| Sep 17, 2025 | 24.97 | 25.14 | 24.97 | 25.06 | 24.68 | 0.60% | 22,013 |
| Sep 16, 2025 | 24.85 | 25.00 | 24.77 | 24.91 | 24.53 | 0.12% | 23,944 |
| Sep 15, 2025 | 24.77 | 24.94 | 24.73 | 24.88 | 24.50 | 0.12% | 15,318 |
| Sep 12, 2025 | 24.82 | 24.85 | 24.62 | 24.85 | 24.47 | -0.03% | 13,617 |
| Sep 11, 2025 | 24.84 | 24.92 | 24.81 | 24.86 | 24.48 | 0.39% | 6,763 |
| Sep 10, 2025 | 24.61 | 24.86 | 24.61 | 24.76 | 24.39 | 0.77% | 10,694 |
| Sep 9, 2025 | 24.81 | 24.88 | 24.45 | 24.57 | 24.20 | -1.05% | 13,636 |
| Sep 8, 2025 | 24.84 | 24.93 | 24.79 | 24.83 | 24.46 | 0.08% | 9,148 |
| Sep 5, 2025 | 24.39 | 24.93 | 24.39 | 24.81 | 24.44 | 1.56% | 24,966 |
| Sep 4, 2025 | 24.19 | 24.46 | 24.19 | 24.43 | 24.06 | 0.25% | 14,266 |
| Sep 3, 2025 | 24.34 | 24.38 | 24.30 | 24.37 | 24.00 | 0.60% | 8,483 |
| Sep 2, 2025 | 24.18 | 24.32 | 24.00 | 24.22 | 23.86 | 0.43% | 7,583 |
| Aug 29, 2025 | 24.38 | 24.40 | 24.12 | 24.12 | 23.76 | -1.23% | 45,170 |
| Aug 28, 2025 | 24.41 | 24.52 | 24.26 | 24.42 | 24.05 | 0.08% | 4,647 |
| Aug 27, 2025 | 24.29 | 24.50 | 24.29 | 24.40 | 24.03 | 0.08% | 4,650 |
| Aug 26, 2025 | 24.51 | 24.56 | 24.22 | 24.38 | 24.01 | -0.49% | 4,816 |
| Aug 25, 2025 | 24.54 | 24.63 | 24.50 | 24.50 | 24.13 | -0.33% | 8,679 |
| Aug 22, 2025 | 24.54 | 24.58 | 24.39 | 24.58 | 24.21 | 0.82% | 6,168 |
| Aug 21, 2025 | 24.24 | 24.38 | 24.24 | 24.38 | 24.01 | 0.08% | 13,117 |
| Aug 20, 2025 | 24.32 | 24.37 | 24.26 | 24.36 | 23.99 | 0.16% | 52,630 |
| Aug 19, 2025 | 24.21 | 24.32 | 24.21 | 24.32 | 23.95 | 0.39% | 28,719 |
| Aug 18, 2025 | 24.30 | 24.33 | 24.23 | 24.23 | 23.86 | -0.26% | 4,211 |
| Aug 15, 2025 | 24.30 | 24.37 | 24.24 | 24.29 | 23.92 | - | 13,505 |
| Aug 14, 2025 | 24.26 | 24.39 | 24.24 | 24.29 | 23.92 | -0.04% | 6,118 |
| Aug 13, 2025 | 24.42 | 24.42 | 24.27 | 24.30 | 23.93 | 0.12% | 32,557 |
| Aug 12, 2025 | 24.28 | 24.29 | 24.22 | 24.27 | 23.90 | 0.41% | 7,227 |
| Aug 11, 2025 | 24.30 | 24.30 | 24.17 | 24.17 | 23.81 | -0.53% | 8,706 |
| Aug 8, 2025 | 24.28 | 24.30 | 24.16 | 24.30 | 23.93 | 0.12% | 7,591 |
| Aug 7, 2025 | 24.12 | 24.30 | 24.12 | 24.27 | 23.90 | -0.04% | 26,176 |
| Aug 6, 2025 | 24.33 | 24.35 | 24.10 | 24.28 | 23.91 | 0.24% | 11,483 |
| Aug 5, 2025 | 24.38 | 24.47 | 24.17 | 24.22 | 23.86 | -0.49% | 20,010 |
| Aug 4, 2025 | 24.48 | 24.50 | 24.19 | 24.34 | 23.97 | -0.45% | 19,545 |
| Aug 1, 2025 | 24.12 | 24.55 | 24.12 | 24.45 | 24.08 | 0.25% | 3,266 |