Skip to main content
logo
Fifth Third Bancorp (FITBP)
NASDAQ: FITBP · Real-Time Price · USD · Preferred Stock
23.66
+0.15 (0.63%)
May 26, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202623.6623.7423.5123.65-0.60%12,800
May 22, 202623.5023.6223.5023.5123.510.26%2,515
May 21, 202623.5923.5923.3923.4523.45-0.51%18,072
May 20, 202623.2823.5923.2823.5723.571.12%17,710
May 19, 202623.5123.5123.2823.3123.31-0.68%8,194
May 18, 202623.6923.6923.4623.4723.47-0.55%12,375
May 15, 202623.5623.7323.5623.6023.60-0.51%4,373
May 14, 202623.7123.7223.6523.7223.720.13%3,308
May 13, 202623.6023.7023.5823.6923.69-0.02%5,928
May 12, 202623.7523.7523.5923.6923.69-0.03%17,521
May 11, 202623.7123.8723.6023.7023.70-0.67%23,464
May 8, 202623.8223.9123.7523.8623.860.85%19,722
May 7, 202623.5223.6623.5023.6623.660.38%3,848
May 6, 202623.4423.7423.4423.5723.570.38%12,953
May 5, 202623.5023.6023.4623.4823.480.04%7,679
May 4, 202623.5523.5923.3523.4723.47-0.51%6,820
May 1, 202623.6123.7223.5123.5923.59-0.08%7,612
Apr 30, 202623.7323.7323.5423.6123.610.31%19,152
Apr 29, 202623.8023.8123.5123.5423.54-1.47%14,225
Apr 28, 202623.7623.8923.7623.8923.89-0.08%8,030
Apr 27, 202624.1024.1123.9023.9123.91-0.58%4,913
Apr 24, 202624.0524.3124.0524.0524.05-0.37%3,999
Apr 23, 202624.1724.3123.9824.1424.140.21%8,087
Apr 22, 202624.1924.1923.9024.0924.090.12%8,835
Apr 21, 202624.2324.2323.9024.0624.06-0.50%9,516
Apr 20, 202624.3224.3224.0124.1824.18-0.08%15,527
Apr 17, 202624.1624.3424.1624.2024.200.62%8,106
Apr 16, 202624.0724.2324.0524.0524.05-0.43%11,585
Apr 15, 202623.9924.3223.9924.1624.160.44%7,390
Apr 14, 202623.8524.1123.8524.0524.051.01%20,725
Apr 13, 202623.7723.9023.7523.8123.81-0.38%9,057
Apr 10, 202623.7323.9023.7323.9023.900.25%6,393
Apr 9, 202623.5023.8423.5023.8423.840.88%12,558
Apr 8, 202623.5523.8123.3523.6323.631.21%13,918
Apr 7, 202623.4023.5023.2123.3523.35-0.02%16,120
Apr 6, 202623.3523.3923.3123.3623.350.02%3,889
Apr 2, 202623.2223.4123.1523.3523.350.47%18,006
Apr 1, 202623.1523.4223.1123.2423.240.82%22,335
Mar 31, 202623.4923.7723.0523.0523.05-2.19%70,778
Mar 30, 202623.7023.7023.3823.5723.57-0.15%8,307
Mar 27, 202623.4723.6023.4523.6023.600.19%5,923
Mar 26, 202623.8223.9323.7023.9323.560.97%18,235
Mar 25, 202623.8623.8923.6823.7023.330.32%11,541
Mar 24, 202623.4623.7723.4623.6223.25-0.03%8,297
Mar 23, 202623.5523.7423.3623.6323.261.24%14,036
Mar 20, 202623.7323.7323.3423.3422.97-1.73%8,278
Mar 19, 202623.7323.8523.7023.7523.38-0.04%8,342
Mar 18, 202623.7923.9023.7423.7623.39-0.21%8,579
Mar 17, 202623.9023.9023.7723.8123.44-0.42%11,806
Mar 16, 202624.0224.1423.8023.9123.54-0.17%10,187