Fifth Third Bancorp - FITBO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	20.63	20.82	20.82	20.82	20.6	28,900
August 21, 2025	20.61	20.53	20.53	20.7	20.51	22,409
August 20, 2025	20.48	20.7	20.7	20.71	20.36	33,320
August 19, 2025	20.36	20.46	20.46	20.47	20.36	32,300
August 18, 2025	20.44	20.3	20.3	20.44	20.24	21,100
August 15, 2025	20.43	20.44	20.44	20.55	20.34	9,686
August 14, 2025	20.46	20.45	20.45	20.49	20.37	12,544
August 13, 2025	20.4	20.5	20.5	20.51	20.4	17,412
August 12, 2025	20.24	20.4	20.4	20.4	20.23	22,833
August 11, 2025	20.23	20.26	20.26	20.34	20.15	12,200
August 08, 2025	20.23	20.16	20.16	20.24	20.07	10,044
August 07, 2025	20.31	20.24	20.24	20.4	20.12	29,221
August 06, 2025	20.46	20.3	20.3	20.59	20.29	14,600
August 05, 2025	20.59	20.59	20.59	20.61	20.46	31,300
August 04, 2025	20.32	20.59	20.59	20.59	20.26	29,020
August 01, 2025	20.09	20.26	20.26	20.31	20.05	15,252
July 31, 2025	19.95	20.23	20.23	20.23	19.9	55,600
July 30, 2025	19.84	19.93	19.93	20	19.84	19,500
July 29, 2025	19.84	19.97	19.97	20.03	19.79	20,700
July 28, 2025	19.84	19.84	19.84	19.88	19.75	15,139
July 25, 2025	19.98	19.85	19.85	19.98	19.8	36,602
July 24, 2025	19.92	19.88	19.88	19.98	19.86	15,125
July 23, 2025	19.95	19.96	19.96	20.02	19.8	12,800
July 22, 2025	20	19.96	19.96	20.04	19.83	25,400
July 21, 2025	19.98	19.97	19.97	20.15	19.86	22,605
July 18, 2025	19.93	19.97	19.97	20.04	19.7	13,706
July 17, 2025	19.7	19.96	19.96	19.96	19.7	40,060
July 16, 2025	19.86	19.7	19.7	19.95	19.66	38,728
July 15, 2025	20.02	19.83	19.83	20.02	19.78	28,621
July 14, 2025	20.18	19.95	19.95	20.3	19.91	19,515
July 11, 2025	20.25	20.19	20.19	20.35	20.11	28,900
July 10, 2025	20.15	20.42	20.42	20.43	20.15	33,951
July 09, 2025	20.1	20.18	20.18	20.23	20.03	24,628
July 08, 2025	19.81	20.03	20.03	20.05	19.81	18,806
July 07, 2025	20.09	19.95	19.95	20.17	19.93	23,411
July 03, 2025	20.03	20.11	20.11	20.19	20.01	12,841
July 02, 2025	19.81	20.08	20.08	20.08	19.81	29,744
July 01, 2025	19.74	19.84	19.84	19.86	19.7	23,300
June 30, 2025	19.84	19.66	19.66	19.86	19.65	57,700
June 27, 2025	19.89	19.7	19.7	19.89	19.69	18,812
June 26, 2025	19.84	19.82	19.82	19.86	19.71	17,665
June 25, 2025	20.15	20	19.69	20.18	19.92	11,230
June 24, 2025	19.99	20.13	19.82	20.15	19.92	21,707
June 23, 2025	19.83	19.94	19.63	20.05	19.83	24,728
June 20, 2025	19.86	19.9	19.59	19.95	19.81	24,042
June 18, 2025	19.73	19.82	19.82	19.86	19.73	23,413
June 17, 2025	19.67	19.71	19.71	19.79	19.67	21,006
June 16, 2025	19.83	19.67	19.67	19.96	19.64	41,323
June 13, 2025	20.12	19.82	19.82	20.12	19.81	39,339
June 12, 2025	20.3	20.14	20.14	20.36	20.07	23,327
June 11, 2025	20.33	20.29	20.29	20.47	20.25	30,400
June 10, 2025	20.27	20.29	20.29	20.36	20.23	19,418
June 09, 2025	20.06	20.23	20.23	20.25	20.04	19,901
June 06, 2025	20.15	20.11	20.11	20.2	20.05	19,600
June 05, 2025	20.24	20.24	20.24	20.38	20.13	39,149
June 04, 2025	20.14	20.19	20.19	20.27	20.11	13,928
June 03, 2025	20.16	20.1	20.1	20.21	19.98	30,633
June 02, 2025	20.32	20.11	20.11	20.32	20.02	36,846
May 30, 2025	20.9	20.32	20.32	21.07	20.09	240,400
May 29, 2025	21.22	21.04	21.04	21.25	21	47,536

Fifth Third Bancorp (FITBO) NASDAQ