Fifth Third Bancorp - FITB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	42.4	42.87	42.87	42.93	42.09	9.14M
November 06, 2025	42.48	42.54	42.54	42.79	42.13	4.89M
November 05, 2025	42.1	42.51	42.51	42.64	41.8	5.37M
November 04, 2025	41.31	42.15	42.15	42.22	40.95	18.99M
November 03, 2025	41.43	41.53	41.53	41.61	40.97	7.1M
October 31, 2025	41.69	41.62	41.62	41.92	41.19	5.38M
October 30, 2025	41.67	41.95	41.95	42.75	41.59	4.68M
October 29, 2025	42	41.77	41.77	42.49	41.43	6.09M
October 28, 2025	42.45	42.28	42.28	42.5	42.02	5.14M
October 27, 2025	42.86	42.45	42.45	42.99	42.16	6.83M
October 24, 2025	42.29	42.63	42.63	43.03	42.29	6.37M
October 23, 2025	41.86	42.07	42.07	42.4	41.58	7.29M
October 22, 2025	41.99	41.69	41.69	42.44	41.58	7.02M
October 21, 2025	41.7	42.17	42.17	42.58	41.6	8.8M
October 20, 2025	41.24	41.8	41.8	41.9	41.02	10.72M
October 17, 2025	41.91	40.89	40.89	42.23	40.66	14.49M
October 16, 2025	42.74	40.36	40.36	43	40.05	15.78M
October 15, 2025	43.59	42.92	42.92	43.66	42.54	9.74M
October 14, 2025	42.23	43.41	43.41	43.71	42.01	9.23M
October 13, 2025	42.12	42.2	42.2	42.43	41.8	6.09M
October 10, 2025	44.1	41.47	41.47	44.1	41.43	7.7M
October 09, 2025	43.56	43.79	43.79	44.21	43.46	12.91M
October 08, 2025	43.68	43.54	43.54	44.46	43.35	14.09M
October 07, 2025	44.17	43.68	43.68	44.67	43.34	17.62M
October 06, 2025	44.06	43.79	43.79	45.33	43.08	40.98M
October 03, 2025	44.34	44.41	44.41	44.76	43.98	2.57M
October 02, 2025	44.29	44.22	44.22	44.48	43.88	3.63M
October 01, 2025	44.55	44.35	44.35	44.75	44.19	3.56M
September 30, 2025	44.93	44.55	44.55	45.17	43.76	4.65M
September 29, 2025	45.57	45.4	45	45.57	44.99	3.34M
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

Fifth Third Bancorp (FITB) NASDAQ