Fifth Third Bancorp - FITBO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	19.65	19.62	19.62	19.78	19.6	32,600
December 02, 2025	19.74	19.6	19.6	19.74	19.51	30,000
December 01, 2025	19.7	19.68	19.68	19.9	19.6	20,500
November 28, 2025	19.84	19.76	19.76	19.84	19.76	12,232
November 26, 2025	19.7	19.8	19.8	19.91	19.7	19,736
November 25, 2025	19.83	19.68	19.68	19.85	19.62	18,200
November 24, 2025	19.68	19.75	19.75	19.84	19.68	19,400
November 21, 2025	19.62	19.65	19.65	19.74	19.53	18,109
November 20, 2025	19.83	19.58	19.58	19.83	19.53	25,500
November 19, 2025	19.82	19.7	19.7	19.82	19.66	22,900
November 18, 2025	19.8	19.77	19.77	19.89	19.64	24,802
November 17, 2025	20.08	19.74	19.74	20.18	19.7	40,900
November 14, 2025	20.07	20	20	20.19	20	29,200
November 13, 2025	20.25	20.07	20.07	20.34	20.01	15,800
November 12, 2025	20.29	20.25	20.25	20.41	20.18	17,100
November 11, 2025	20.43	20.29	20.29	20.47	20.27	23,300
November 10, 2025	20.36	20.44	20.44	20.48	20.23	25,100
November 07, 2025	20.36	20.27	20.27	20.36	20.18	13,000
November 06, 2025	20.36	20.34	20.34	20.5	20.21	25,200
November 05, 2025	20.27	20.33	20.33	20.48	20.2	24,700
November 04, 2025	20.3	20.28	20.28	20.3	20.16	10,800
November 03, 2025	20.34	20.34	20.34	20.49	20.04	20,811
October 31, 2025	20.35	20.32	20.32	20.53	20.27	11,245
October 30, 2025	20.46	20.36	20.36	20.57	20.25	9,116
October 29, 2025	20.57	20.52	20.52	20.65	20.42	20,800
October 28, 2025	20.69	20.57	20.57	20.69	20.52	12,703
October 27, 2025	20.61	20.65	20.65	20.74	20.55	11,630
October 24, 2025	20.53	20.57	20.57	20.62	20.53	16,400
October 23, 2025	20.51	20.47	20.47	20.58	20.47	19,383
October 22, 2025	20.65	20.49	20.49	20.66	20.44	19,747
October 21, 2025	20.6	20.59	20.59	20.75	20.54	17,327
October 20, 2025	20.45	20.57	20.57	20.58	20.43	13,900
October 17, 2025	20.79	20.36	20.36	20.86	20.31	19,950
October 16, 2025	20.88	20.51	20.51	20.91	20.34	20,600
October 15, 2025	20.82	20.85	20.85	20.91	20.7	10,120
October 14, 2025	20.75	20.74	20.74	20.85	20.66	15,639
October 13, 2025	20.81	20.79	20.79	20.82	20.6	6,800
October 10, 2025	20.82	20.7	20.7	20.94	20.54	25,500
October 09, 2025	20.97	20.79	20.79	21	20.71	19,400
October 08, 2025	21.06	20.92	20.92	21.13	20.92	10,745
October 07, 2025	20.96	21.01	21.01	21.14	20.92	19,000
October 06, 2025	20.96	20.96	20.96	20.98	20.85	18,827
October 03, 2025	20.89	20.96	20.96	20.99	20.88	20,400
October 02, 2025	20.96	20.94	20.94	20.96	20.78	16,728
October 01, 2025	20.71	20.94	20.94	20.94	20.6	22,800
September 30, 2025	20.62	20.7	20.7	20.7	20.53	24,600
September 29, 2025	20.63	20.63	20.63	20.65	20.6	13,900
September 26, 2025	20.5	20.59	20.59	20.61	20.43	18,122
September 25, 2025	21.02	20.81	20.5	21.05	20.78	20,808
September 24, 2025	21.26	21.06	20.75	21.26	20.9	27,600
September 23, 2025	21.16	21.1	20.79	21.26	20.98	24,909
September 22, 2025	21.17	21.19	20.87	21.33	21.09	17,900
September 19, 2025	21.33	21.19	21.19	21.33	21.11	9,568
September 18, 2025	21.27	21.3	21.3	21.36	21.12	32,642
September 17, 2025	21.27	21.32	21.32	21.4	21	26,500
September 16, 2025	21.07	21.2	21.2	21.21	21.04	50,003
September 15, 2025	21.07	21.09	21.09	21.22	21	31,208
September 12, 2025	20.93	21.07	21.07	21.12	20.92	15,800
September 11, 2025	20.82	21.01	21.01	21.19	20.82	33,600
September 10, 2025	20.81	20.78	20.78	20.9	20.71	45,534

Fifth Third Bancorp (FITBO) NASDAQ