Fifth Third Bancorp - FITB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.9	53.62	53.62	53.62	52.27	8.4M
February 19, 2026	53.19	52.9	52.9	53.55	52.47	9.27M
February 18, 2026	53.27	53.67	53.67	54.13	52.83	8.97M
February 17, 2026	53.37	53.06	53.06	53.65	52.69	8.26M
February 13, 2026	52.76	52.86	52.86	53.35	52.08	9.16M
February 12, 2026	54.68	53.16	53.16	55.4	52.73	10.93M
February 11, 2026	54.95	54.33	54.33	55.44	53.9	11.17M
February 10, 2026	54.16	54.5	54.5	54.91	53.57	10.51M
February 09, 2026	55.02	54.33	54.33	55.03	54.17	7.89M
February 06, 2026	54.4	55.08	55.08	55.35	54.33	16.24M
February 05, 2026	53.85	53.79	53.79	54.12	52.86	15.5M
February 04, 2026	53.31	54.09	54.09	55.36	53.2	22.4M
February 03, 2026	51.85	52.75	52.75	52.93	51.85	18.25M
February 02, 2026	49.42	51.95	51.95	52.02	49.42	22.33M
January 30, 2026	49.66	50.22	50.22	50.49	49.1	103.78M
January 29, 2026	50.08	49.79	49.79	50.31	49.3	12.72M
January 28, 2026	50.84	49.69	49.69	50.84	49.08	13.18M
January 27, 2026	50.56	50.84	50.84	51.16	50.38	7.47M
January 26, 2026	50.72	50.49	50.49	51.1	50.11	9.55M
January 23, 2026	50.63	50.74	50.74	51.29	50.34	10.93M
January 22, 2026	53	50.89	50.89	53.33	50.62	12.39M
January 21, 2026	50.45	52.86	52.86	52.96	50.36	15.66M
January 20, 2026	48.85	50.12	50.12	50.68	48.24	20.59M
January 16, 2026	49.15	49.16	49.16	49.48	48.77	9.79M
January 15, 2026	48.63	49.02	49.02	49.27	48.63	8.96M
January 14, 2026	48.01	48.57	48.57	48.83	47.78	7.8M
January 13, 2026	48.66	48.13	48.13	48.86	47.88	7.87M
January 12, 2026	48.74	48.52	48.52	48.76	47.99	7.35M
January 09, 2026	50.01	49.27	49.27	50.13	49.19	6.98M
January 08, 2026	49.11	49.82	49.82	50.47	49	8.76M
January 07, 2026	49.66	49.17	49.17	49.73	48.61	7.35M
January 06, 2026	49.21	49.78	49.78	49.89	48.89	8.61M
January 05, 2026	47.61	48.62	48.62	49.11	47.52	6.43M
January 02, 2026	46.85	47.71	47.71	47.93	46.57	5.56M
December 31, 2025	47.09	46.81	46.81	47.33	46.77	4.72M
December 30, 2025	47.82	47.53	47.13	47.87	47.41	4.88M
December 29, 2025	48.41	47.82	47.42	48.45	47.78	4.96M
December 26, 2025	48.38	48.41	48	48.54	48.15	4.03M
December 24, 2025	48.24	48.22	48.22	48.45	47.99	3.46M
December 23, 2025	48.25	48.1	48.1	48.43	48.06	6.37M
December 22, 2025	47.83	48.22	48.22	48.44	47.78	5.44M
December 19, 2025	47.68	47.83	47.83	48.09	47.54	7.97M
December 18, 2025	47.84	47.66	47.66	48.34	47.44	5.26M
December 17, 2025	47.8	47.75	47.75	47.99	47.47	6.65M
December 16, 2025	47.99	47.59	47.59	48.11	47.4	8.7M
December 15, 2025	48.63	47.83	47.83	48.68	47.67	10.52M
December 12, 2025	48.42	48.15	48.15	48.59	47.84	6.21M
December 11, 2025	47.44	48.39	48.39	48.71	47.37	9.89M
December 10, 2025	45.29	47.55	47.55	47.62	45.25	10.71M
December 09, 2025	45.26	45.18	45.18	45.99	45.11	8.13M
December 08, 2025	45.61	45.22	45.22	45.74	45.02	9.31M
December 05, 2025	45.35	45.42	45.42	46.07	45.17	8.42M
December 04, 2025	44.85	45.46	45.46	45.5	44.67	5.3M
December 03, 2025	43.83	44.93	44.93	44.98	43.73	4.98M
December 02, 2025	43.83	43.73	43.73	44.07	43.57	4.57M
December 01, 2025	43.38	43.77	43.77	44.15	43.25	5.12M
November 28, 2025	43.32	43.46	43.46	43.64	43.16	1.91M
November 26, 2025	43.18	43.33	43.33	43.69	43.11	4.12M
November 25, 2025	42.53	43.28	43.28	43.4	42.52	4.52M
November 24, 2025	42.33	42.33	42.33	42.46	41.87	5.91M

Fifth Third Bancorp (FITB) NASDAQ