Fifth Third Bancorp (FITBP)
NASDAQ: FITBP · Real-Time Price · USD · Preferred Stock
24.44
+0.22 (0.91%)
At close: May 16, 2025, 4:00 PM
24.50
+0.06 (0.25%)
After-hours: May 16, 2025, 4:07 PM EDT
Fifth Third Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 24.30 | 24.59 | 24.23 | 24.44 | 24.44 | 0.91% | 25,590 |
| May 15, 2025 | 24.35 | 24.35 | 24.20 | 24.22 | 24.22 | 0.08% | 5,655 |
| May 14, 2025 | 24.40 | 24.53 | 24.20 | 24.20 | 24.20 | -0.66% | 8,510 |
| May 13, 2025 | 24.40 | 24.58 | 24.32 | 24.36 | 24.36 | -0.08% | 19,620 |
| May 12, 2025 | 24.58 | 24.58 | 24.38 | 24.38 | 24.38 | -0.12% | 5,863 |
| May 9, 2025 | 24.65 | 24.65 | 24.41 | 24.41 | 24.41 | -0.16% | 11,268 |
| May 8, 2025 | 24.66 | 24.69 | 24.45 | 24.45 | 24.45 | -0.41% | 57,527 |
| May 7, 2025 | 24.82 | 24.82 | 24.51 | 24.55 | 24.55 | -0.32% | 46,736 |
| May 6, 2025 | 24.45 | 24.85 | 24.45 | 24.63 | 24.63 | 0.33% | 3,494 |
| May 5, 2025 | 24.50 | 24.86 | 24.44 | 24.55 | 24.55 | -0.08% | 19,707 |
| May 2, 2025 | 24.60 | 24.84 | 24.53 | 24.57 | 24.57 | 0.66% | 8,331 |
| May 1, 2025 | 24.13 | 24.58 | 24.13 | 24.41 | 24.41 | 0.12% | 8,319 |
| Apr 30, 2025 | 24.24 | 24.43 | 24.24 | 24.38 | 24.38 | 0.11% | 11,051 |
| Apr 29, 2025 | 24.48 | 24.50 | 24.20 | 24.35 | 24.35 | -0.02% | 7,572 |
| Apr 28, 2025 | 24.43 | 24.46 | 24.09 | 24.36 | 24.36 | -0.20% | 4,353 |
| Apr 25, 2025 | 24.44 | 24.49 | 24.38 | 24.41 | 24.41 | 0.04% | 10,752 |
| Apr 24, 2025 | 24.25 | 24.45 | 24.25 | 24.40 | 24.40 | 0.99% | 6,416 |
| Apr 23, 2025 | 24.23 | 24.45 | 24.05 | 24.16 | 24.16 | 0.62% | 12,746 |
| Apr 22, 2025 | 24.10 | 24.24 | 23.96 | 24.01 | 24.01 | 0.80% | 20,397 |
| Apr 21, 2025 | 23.98 | 24.23 | 23.50 | 23.82 | 23.82 | 0.25% | 13,485 |
| Apr 17, 2025 | 23.66 | 24.11 | 23.66 | 23.76 | 23.76 | 0.30% | 10,508 |
| Apr 16, 2025 | 23.94 | 24.05 | 23.66 | 23.69 | 23.69 | -0.25% | 10,542 |
| Apr 15, 2025 | 23.81 | 24.00 | 23.70 | 23.75 | 23.75 | 0.25% | 17,235 |
| Apr 14, 2025 | 23.78 | 23.98 | 23.68 | 23.69 | 23.69 | -0.25% | 13,983 |
| Apr 11, 2025 | 23.54 | 23.90 | 23.40 | 23.75 | 23.75 | 0.38% | 24,490 |
| Apr 10, 2025 | 23.86 | 23.95 | 23.63 | 23.66 | 23.66 | -1.54% | 11,327 |
| Apr 9, 2025 | 23.41 | 24.33 | 23.41 | 24.03 | 24.03 | 0.75% | 32,142 |
| Apr 8, 2025 | 23.97 | 24.19 | 23.64 | 23.85 | 23.85 | -0.04% | 20,307 |
| Apr 7, 2025 | 23.51 | 24.00 | 23.04 | 23.86 | 23.86 | -1.20% | 24,458 |
| Apr 4, 2025 | 23.93 | 24.48 | 23.72 | 24.15 | 24.15 | - | 20,510 |
| Apr 3, 2025 | 24.25 | 24.32 | 23.82 | 24.15 | 24.15 | -1.23% | 14,857 |
| Apr 2, 2025 | 24.43 | 24.55 | 24.30 | 24.45 | 24.45 | 0.33% | 7,280 |
| Apr 1, 2025 | 24.50 | 24.50 | 24.32 | 24.37 | 24.37 | -0.16% | 8,875 |
| Mar 31, 2025 | 24.31 | 24.42 | 24.23 | 24.41 | 24.41 | 0.12% | 16,757 |
| Mar 28, 2025 | 24.45 | 24.50 | 24.27 | 24.38 | 24.38 | -0.33% | 14,532 |
| Mar 27, 2025 | 24.58 | 24.58 | 24.35 | 24.46 | 24.46 | -1.61% | 9,070 |
| Mar 26, 2025 | 24.88 | 24.98 | 24.80 | 24.86 | 24.49 | -0.32% | 22,805 |
| Mar 25, 2025 | 24.93 | 24.97 | 24.82 | 24.94 | 24.56 | 0.36% | 11,911 |
| Mar 24, 2025 | 24.91 | 24.91 | 24.77 | 24.85 | 24.48 | 0.36% | 11,970 |
| Mar 21, 2025 | 24.84 | 24.90 | 24.73 | 24.76 | 24.39 | -0.32% | 7,315 |
| Mar 20, 2025 | 24.68 | 24.89 | 24.68 | 24.84 | 24.47 | -0.22% | 2,813 |
| Mar 19, 2025 | 24.92 | 24.93 | 24.89 | 24.90 | 24.52 | 0.14% | 3,200 |
| Mar 18, 2025 | 24.87 | 24.90 | 24.83 | 24.86 | 24.49 | 0.04% | 11,232 |
| Mar 17, 2025 | 24.98 | 24.98 | 24.83 | 24.85 | 24.48 | 0.36% | 9,569 |
| Mar 14, 2025 | 24.68 | 24.88 | 24.68 | 24.76 | 24.39 | 0.32% | 8,411 |
| Mar 13, 2025 | 24.78 | 25.05 | 24.64 | 24.68 | 24.31 | - | 24,191 |
| Mar 12, 2025 | 24.70 | 24.70 | 24.60 | 24.68 | 24.31 | 0.20% | 1,382 |
| Mar 11, 2025 | 24.66 | 24.70 | 24.53 | 24.63 | 24.26 | 0.45% | 3,907 |
| Mar 10, 2025 | 24.71 | 24.80 | 24.51 | 24.52 | 24.15 | -0.57% | 7,198 |
| Mar 7, 2025 | 24.98 | 24.98 | 24.66 | 24.66 | 24.29 | -0.40% | 9,320 |