Fifth Third Bancorp (FITBP)
NASDAQ: FITBP · Real-Time Price · USD · Preferred Stock
24.52
+0.02 (0.08%)
Jul 3, 2025, 1:00 PM - Market closed
Fifth Third Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 24.47 | 24.52 | 24.43 | 24.52 | 24.52 | 0.08% | 2,310 |
| Jul 2, 2025 | 24.30 | 24.50 | 24.30 | 24.50 | 24.50 | 0.45% | 9,146 |
| Jul 1, 2025 | 24.17 | 24.39 | 24.17 | 24.39 | 24.39 | 1.04% | 5,171 |
| Jun 30, 2025 | 24.52 | 24.65 | 24.14 | 24.14 | 24.14 | -0.98% | 110,730 |
| Jun 27, 2025 | 24.50 | 24.53 | 24.32 | 24.38 | 24.38 | -0.08% | 30,720 |
| Jun 26, 2025 | 24.46 | 24.56 | 24.30 | 24.40 | 24.40 | -1.01% | 10,563 |
| Jun 25, 2025 | 24.81 | 24.97 | 24.65 | 24.65 | 24.28 | -0.64% | 16,472 |
| Jun 24, 2025 | 24.63 | 24.86 | 24.43 | 24.81 | 24.43 | 1.27% | 14,874 |
| Jun 23, 2025 | 24.50 | 24.62 | 24.40 | 24.50 | 24.13 | 0.41% | 11,792 |
| Jun 20, 2025 | 24.41 | 24.55 | 24.40 | 24.40 | 24.03 | -0.25% | 15,325 |
| Jun 18, 2025 | 24.38 | 24.50 | 24.35 | 24.46 | 24.09 | 0.33% | 5,913 |
| Jun 17, 2025 | 24.31 | 24.43 | 24.31 | 24.38 | 24.01 | 0.31% | 5,799 |
| Jun 16, 2025 | 24.45 | 24.48 | 24.31 | 24.31 | 23.94 | -0.14% | 2,292 |
| Jun 13, 2025 | 24.18 | 24.64 | 24.12 | 24.34 | 23.97 | -0.12% | 17,479 |
| Jun 12, 2025 | 24.27 | 24.40 | 24.23 | 24.37 | 24.00 | 0.37% | 4,224 |
| Jun 11, 2025 | 24.47 | 24.53 | 24.26 | 24.28 | 23.91 | -0.65% | 13,367 |
| Jun 10, 2025 | 24.14 | 24.49 | 24.14 | 24.44 | 24.07 | 0.51% | 8,818 |
| Jun 9, 2025 | 24.32 | 24.44 | 24.29 | 24.32 | 23.95 | -0.10% | 8,318 |
| Jun 6, 2025 | 24.12 | 24.50 | 24.07 | 24.34 | 23.97 | 1.00% | 55,255 |
| Jun 5, 2025 | 24.01 | 24.13 | 23.99 | 24.10 | 23.73 | 0.63% | 9,572 |
| Jun 4, 2025 | 23.90 | 24.04 | 23.90 | 23.95 | 23.59 | 0.29% | 7,021 |
| Jun 3, 2025 | 24.18 | 24.18 | 23.88 | 23.88 | 23.52 | -0.74% | 7,554 |
| Jun 2, 2025 | 24.10 | 24.13 | 24.06 | 24.06 | 23.69 | -0.01% | 4,812 |
| May 30, 2025 | 24.27 | 24.39 | 24.05 | 24.06 | 23.69 | -1.06% | 51,545 |
| May 29, 2025 | 24.32 | 24.51 | 24.32 | 24.32 | 23.95 | 0.15% | 1,055 |
| May 28, 2025 | 24.27 | 24.35 | 24.26 | 24.28 | 23.91 | -0.21% | 1,743 |
| May 27, 2025 | 24.26 | 24.48 | 24.25 | 24.33 | 23.96 | 0.41% | 10,598 |
| May 23, 2025 | 24.21 | 24.45 | 24.21 | 24.23 | 23.86 | 0.08% | 5,815 |
| May 22, 2025 | 24.26 | 24.40 | 24.07 | 24.21 | 23.84 | 0.88% | 5,102 |
| May 21, 2025 | 24.25 | 24.36 | 23.96 | 24.00 | 23.64 | -1.40% | 8,243 |
| May 20, 2025 | 24.51 | 24.51 | 24.34 | 24.34 | 23.97 | -0.25% | 9,269 |
| May 19, 2025 | 24.30 | 24.40 | 24.24 | 24.40 | 24.03 | -0.16% | 5,376 |
| May 16, 2025 | 24.30 | 24.59 | 24.23 | 24.44 | 24.07 | 0.91% | 25,590 |
| May 15, 2025 | 24.35 | 24.35 | 24.20 | 24.22 | 23.85 | 0.08% | 5,655 |
| May 14, 2025 | 24.40 | 24.53 | 24.20 | 24.20 | 23.83 | -0.66% | 8,510 |
| May 13, 2025 | 24.40 | 24.58 | 24.32 | 24.36 | 23.99 | -0.08% | 19,620 |
| May 12, 2025 | 24.58 | 24.58 | 24.38 | 24.38 | 24.01 | -0.12% | 5,863 |
| May 9, 2025 | 24.65 | 24.65 | 24.41 | 24.41 | 24.04 | -0.16% | 11,268 |
| May 8, 2025 | 24.66 | 24.69 | 24.45 | 24.45 | 24.08 | -0.41% | 57,527 |
| May 7, 2025 | 24.82 | 24.82 | 24.51 | 24.55 | 24.18 | -0.32% | 46,736 |
| May 6, 2025 | 24.45 | 24.85 | 24.45 | 24.63 | 24.26 | 0.33% | 3,494 |
| May 5, 2025 | 24.50 | 24.86 | 24.44 | 24.55 | 24.18 | -0.08% | 19,707 |
| May 2, 2025 | 24.60 | 24.84 | 24.53 | 24.57 | 24.20 | 0.66% | 8,331 |
| May 1, 2025 | 24.13 | 24.58 | 24.13 | 24.41 | 24.04 | 0.12% | 8,319 |
| Apr 30, 2025 | 24.24 | 24.43 | 24.24 | 24.38 | 24.01 | 0.11% | 11,051 |
| Apr 29, 2025 | 24.48 | 24.50 | 24.20 | 24.35 | 23.98 | -0.02% | 7,572 |
| Apr 28, 2025 | 24.43 | 24.46 | 24.09 | 24.36 | 23.99 | -0.20% | 4,353 |
| Apr 25, 2025 | 24.44 | 24.49 | 24.38 | 24.41 | 24.04 | 0.04% | 10,752 |
| Apr 24, 2025 | 24.25 | 24.45 | 24.25 | 24.40 | 24.03 | 0.99% | 6,416 |
| Apr 23, 2025 | 24.23 | 24.45 | 24.05 | 24.16 | 23.79 | 0.62% | 12,746 |