Fifth Third Bancorp - FITB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	42.72	43.13	43.13	43.22	42.42	4.86M
July 01, 2025	40.8	42.44	42.44	42.57	40.63	5.03M
June 30, 2025	41.34	41.13	41.13	41.57	41.07	5.52M
June 27, 2025	41.54	41.51	41.14	41.61	41.05	10.84M
June 26, 2025	40.83	41.45	41.08	41.5	40.77	5.77M
June 25, 2025	40.61	40.68	40.32	40.81	40.3	5.83M
June 24, 2025	40.33	40.59	40.23	41.2	40.33	7.21M
June 23, 2025	39.17	40.15	39.79	40.24	39.09	8.3M
June 20, 2025	39.24	39.34	39.34	39.41	38.91	10.18M
June 18, 2025	38.11	38.78	38.78	39.1	38.1	5.3M
June 17, 2025	38.22	38.11	38.11	38.47	37.88	4.08M
June 16, 2025	38.35	38.32	38.32	38.52	38.02	3.29M
June 13, 2025	38.53	37.98	37.98	38.64	37.86	3.08M
June 12, 2025	38.89	38.98	38.98	39	38.41	3.13M
June 11, 2025	39.96	39.14	39.14	39.97	39.01	4.03M
June 10, 2025	39.73	39.78	39.78	40.06	39.4	5.23M
June 09, 2025	39.93	39.58	39.58	40	39.52	4.12M
June 06, 2025	38.8	39.41	39.41	39.48	38.79	3.18M
June 05, 2025	38.5	38.3	38.3	38.62	37.98	5.91M
June 04, 2025	38.81	38.45	38.45	39.11	38.44	2.19M
June 03, 2025	38	38.89	38.89	38.97	37.81	4.05M
June 02, 2025	38	38.08	38.08	38.17	37.28	4.2M
May 30, 2025	38.14	38.19	38.19	38.33	37.79	5.72M
May 29, 2025	38.09	38.32	38.32	38.33	37.77	3.13M
May 28, 2025	38.09	37.82	37.82	38.29	37.79	3.88M
May 27, 2025	37.75	38.14	38.14	38.14	37.37	3.78M
May 23, 2025	36.84	37.2	37.2	37.38	36.64	2.98M
May 22, 2025	37.53	37.51	37.51	37.8	37.3	4.23M
May 21, 2025	38.93	37.59	37.59	39	37.56	3.98M

Fifth Third Bancorp (FITB) NASDAQ