Fifth Third Bancorp - FITBO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.02	20.02	20.02	20.11	20	12,300
February 19, 2026	20.09	19.98	19.98	20.09	19.96	15,300
February 18, 2026	20.03	20	20	20.11	19.96	14,531
February 17, 2026	19.85	20.04	20.04	20.04	19.85	19,600
February 13, 2026	19.88	19.87	19.87	19.9	19.72	9,333
February 12, 2026	19.79	19.72	19.72	19.9	19.72	26,601
February 11, 2026	19.91	19.8	19.8	19.98	19.77	12,700
February 10, 2026	19.91	19.91	19.91	19.92	19.77	13,938
February 09, 2026	19.74	19.84	19.84	19.86	19.65	31,449
February 06, 2026	19.61	19.7	19.7	19.79	19.61	13,900
February 05, 2026	19.7	19.67	19.67	19.76	19.63	13,100
February 04, 2026	19.8	19.69	19.69	19.83	19.61	16,947
February 03, 2026	19.96	19.74	19.74	19.96	19.71	18,613
February 02, 2026	19.86	19.94	19.94	19.94	19.8	34,432
January 30, 2026	19.95	19.87	19.87	19.97	19.74	58,044
January 29, 2026	19.93	19.97	19.97	19.98	19.84	37,100
January 28, 2026	20.1	19.95	19.95	20.1	19.94	12,400
January 27, 2026	20.13	20.07	20.07	20.14	20.06	13,500
January 26, 2026	20.15	20.06	20.06	20.18	20.05	21,821
January 23, 2026	19.99	20.09	20.09	20.15	19.95	50,401
January 22, 2026	19.97	19.95	19.95	20.08	19.85	27,649
January 21, 2026	19.87	19.91	19.91	19.95	19.8	20,300
January 20, 2026	19.83	19.77	19.77	19.9	19.71	63,813
January 16, 2026	19.92	19.93	19.93	20.08	19.9	27,730
January 15, 2026	19.92	19.99	19.99	20.04	19.73	27,342
January 14, 2026	19.8	19.83	19.83	19.88	19.7	18,749
January 13, 2026	19.83	19.86	19.86	19.9	19.76	20,400
January 12, 2026	19.66	19.79	19.79	19.79	19.66	45,451
January 09, 2026	19.73	19.76	19.76	19.76	19.57	29,526
January 08, 2026	19.67	19.65	19.65	19.7	19.54	28,934
January 07, 2026	19.7	19.65	19.65	19.7	19.6	13,605
January 06, 2026	19.57	19.6	19.6	19.7	19.51	73,509
January 05, 2026	19.61	19.58	19.58	19.77	19.56	83,336
January 02, 2026	19.4	19.58	19.58	19.64	19.4	38,518
December 31, 2025	19.28	19.34	19.34	19.34	19.25	41,300
December 30, 2025	19.21	19.24	19.24	19.34	19.19	58,713
December 29, 2025	19.34	19.23	19.23	19.34	19.19	81,224
December 26, 2025	19.66	19.65	19.34	19.74	19.59	30,130
December 24, 2025	19.61	19.62	19.62	19.65	19.57	14,466
December 23, 2025	19.55	19.61	19.61	19.66	19.54	33,941
December 22, 2025	19.72	19.62	19.62	19.8	19.57	50,109
December 19, 2025	19.51	19.68	19.68	19.68	19.49	43,501
December 18, 2025	19.42	19.56	19.56	19.71	19.39	79,323
December 17, 2025	19.38	19.36	19.36	19.48	19.33	52,907
December 16, 2025	19.46	19.45	19.45	19.5	19.32	60,141
December 15, 2025	19.49	19.4	19.4	19.58	19.4	63,400
December 12, 2025	19.51	19.48	19.48	19.55	19.42	45,992
December 11, 2025	19.46	19.59	19.59	19.64	19.37	33,900
December 10, 2025	19.3	19.49	19.49	19.53	19.3	57,500
December 09, 2025	19.3	19.34	19.34	19.42	19.3	40,575
December 08, 2025	19.29	19.28	19.28	19.39	19.2	33,400
December 05, 2025	19.56	19.25	19.25	19.6	19.23	70,221
December 04, 2025	19.7	19.55	19.55	19.72	19.54	32,000
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

Fifth Third Bancorp (FITBO) NASDAQ