Fifth Third Bancorp - FITB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	41.56	42.42	42.42	42.71	41.32	6.57M
November 20, 2025	41.94	41.28	41.28	42.48	41.16	7.94M
November 19, 2025	41.45	41.48	41.48	41.64	40.98	4.91M
November 18, 2025	41.06	41.34	41.34	41.65	40.68	7.16M
November 17, 2025	42.57	41.12	41.12	42.6	40.92	9.48M
November 14, 2025	42.24	42.57	42.57	42.63	41.81	4.08M
November 13, 2025	43.06	42.44	42.44	43.38	42.33	7.52M
November 12, 2025	43.1	43.21	43.21	43.71	42.95	7.78M
November 11, 2025	43.07	42.99	42.99	43.5	42.86	6.6M
November 10, 2025	42.87	43.13	43.13	43.4	42.76	6.97M
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

Fifth Third Bancorp (FITB) NASDAQ