Fifth Third Bancorp - FITB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	45.57	45.43	45.43	45.98	45.32	2.6M
September 25, 2025	45.16	45.28	45.28	45.4	44.89	3.98M
September 24, 2025	45.08	45.17	45.17	45.52	44.81	3.48M
September 23, 2025	45.02	45.14	45.14	45.68	44.91	3.86M
September 22, 2025	45.68	44.95	44.95	45.86	44.77	5.46M
September 19, 2025	46.46	46.08	46.08	46.49	45.89	8.46M
September 18, 2025	46.11	46.28	46.28	46.48	45.71	3.66M
September 17, 2025	45.09	45.91	45.91	46.29	45.09	4.95M
September 16, 2025	45.46	45	45	45.46	44.5	4.61M
September 15, 2025	45.67	45.36	45.36	45.79	45.28	4.12M
September 12, 2025	45.26	45.56	45.56	45.7	45.14	3.47M
September 11, 2025	45.51	45.27	45.27	45.65	45.04	4.4M
September 10, 2025	45.2	45.51	45.51	46.5	45.2	7.52M
September 09, 2025	45.42	45.42	45.42	45.88	45.23	4.72M
September 08, 2025	45.7	45.49	45.49	45.7	44.76	5.32M
September 05, 2025	46.4	45.62	45.62	46.6	45.53	4.22M
September 04, 2025	45.88	46.26	46.26	46.29	45.6	3.1M
September 03, 2025	45.57	45.58	45.58	45.96	45.22	3.66M
September 02, 2025	45.18	45.57	45.57	45.61	44.99	4.97M
August 29, 2025	45.6	45.77	45.77	45.93	45.54	2.85M
August 28, 2025	45.73	45.6	45.6	45.84	45.36	3.58M
August 27, 2025	44.94	45.51	45.51	45.69	44.91	3.78M
August 26, 2025	44.21	45	45	45.02	44.12	4.12M
August 25, 2025	44.66	44.36	44.36	44.78	44.25	4.57M
August 22, 2025	43.11	44.79	44.79	44.81	43.11	4.09M
August 21, 2025	42.93	42.88	42.88	43	42.69	2.59M
August 20, 2025	42.73	43.1	43.1	43.18	42.65	2.79M
August 19, 2025	42.74	42.8	42.8	43.13	42.5	3.23M
August 18, 2025	42.36	42.77	42.77	42.83	42.26	2.86M
August 15, 2025	43.29	42.48	42.48	43.35	42.45	3.57M
August 14, 2025	42.73	43.18	43.18	43.25	42.49	2.9M
August 13, 2025	42.41	42.98	42.98	43.01	42.11	3.14M
August 12, 2025	41.61	42.24	42.24	42.27	41.41	3.53M
August 11, 2025	41.64	41.27	41.27	41.84	41.15	3.74M
August 08, 2025	41.51	41.64	41.64	41.74	41.06	2.95M
August 07, 2025	41.51	41.17	41.17	41.61	40.95	3.93M
August 06, 2025	41.42	41.25	41.25	41.64	41.18	3.84M
August 05, 2025	41.51	41.34	41.34	41.67	40.87	3.56M
August 04, 2025	41.07	41.43	41.43	41.54	41	3.63M
August 01, 2025	40.98	40.91	40.91	41.23	40.22	5.4M
July 31, 2025	42.01	41.57	41.57	42.31	41.44	4.67M
July 30, 2025	42.76	42.22	42.22	42.88	41.99	3.55M
July 29, 2025	42.85	42.64	42.64	42.88	42.48	2.85M
July 28, 2025	42.84	42.53	42.53	43.02	42.26	3.12M
July 25, 2025	42.69	42.84	42.84	42.85	42.15	4.3M
July 24, 2025	42.68	42.69	42.69	42.96	42.47	4.98M
July 23, 2025	42.88	42.74	42.74	43.03	42.33	6.9M
July 22, 2025	42.99	42.64	42.64	43.31	41.52	12.35M
July 21, 2025	43.02	42.96	42.96	43.68	42.9	5.85M
July 18, 2025	42.86	43.03	43.03	43.08	42.3	7.56M
July 17, 2025	42.91	42.61	42.61	43.12	41.97	13.45M
July 16, 2025	43.09	43.05	43.05	43.19	42.22	8.14M
July 15, 2025	43.68	42.77	42.77	43.92	42.74	10.02M
July 14, 2025	43.57	43.75	43.75	43.79	43.41	5.13M
July 11, 2025	43.69	43.76	43.76	44.08	43.44	3.98M
July 10, 2025	43.48	44.05	44.05	44.34	43.37	7.1M
July 09, 2025	43.71	43.43	43.43	43.79	43.24	6.1M
July 08, 2025	43.21	43.45	43.45	43.56	43.03	3.92M
July 07, 2025	43.27	43.07	43.07	43.65	42.81	3.94M
July 03, 2025	43.42	43.4	43.4	43.83	43.14	4.41M

Fifth Third Bancorp (FITB) NASDAQ