Fifth Third Bancorp - FITBP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	24.3	24.29	24.29	24.37	24.24	13,505
August 14, 2025	24.26	24.29	24.29	24.39	24.24	6,118
August 13, 2025	24.42	24.3	24.3	24.42	24.27	32,600
August 12, 2025	24.28	24.27	24.27	24.29	24.22	7,227
August 11, 2025	24.3	24.17	24.17	24.3	24.17	8,706
August 08, 2025	24.28	24.3	24.3	24.3	24.16	7,600
August 07, 2025	24.12	24.27	24.27	24.3	24.12	26,200
August 06, 2025	24.33	24.28	24.28	24.35	24.1	11,500
August 05, 2025	24.38	24.22	24.22	24.47	24.17	20,010
August 04, 2025	24.48	24.34	24.34	24.5	24.19	19,545
August 01, 2025	24.12	24.45	24.45	24.55	24.12	3,300
July 31, 2025	24.29	24.39	24.39	24.48	24.1	51,900
July 30, 2025	24.21	24.29	24.29	24.4	24.2	3,800
July 29, 2025	24.25	24.35	24.35	24.45	24.25	5,900
July 28, 2025	24.23	24.18	24.18	24.33	24.16	5,100
July 25, 2025	24.24	24.3	24.3	24.32	24.19	4,240
July 24, 2025	24.2	24.18	24.18	24.3	24.18	8,200
July 23, 2025	24.12	24.19	24.19	24.29	24.12	9,500
July 22, 2025	24.3	24.23	24.23	24.3	24.11	18,500
July 21, 2025	24.1	24.24	24.24	24.3	24.08	5,804
July 18, 2025	24.17	24.07	24.07	24.29	24.06	11,700
July 17, 2025	24.18	24.05	24.05	24.35	23.95	35,100
July 16, 2025	24.33	24.1	24.1	24.33	23.99	11,526
July 15, 2025	24.3	24.24	24.24	24.31	24.08	13,500
July 14, 2025	24.34	24.24	24.24	24.42	24.24	6,745
July 11, 2025	24.37	24.49	24.49	24.6	24.37	3,400
July 10, 2025	24.44	24.5	24.5	24.55	24.43	12,902
July 09, 2025	24.41	24.48	24.48	24.53	24.41	7,603
July 08, 2025	24.28	24.43	24.43	24.45	24.28	3,906
July 07, 2025	24.27	24.36	24.36	24.41	24.27	4,811
July 03, 2025	24.47	24.52	24.52	24.52	24.43	2,310
July 02, 2025	24.3	24.5	24.5	24.5	24.3	9,146
July 01, 2025	24.17	24.39	24.39	24.39	24.17	5,200
June 30, 2025	24.52	24.14	24.14	24.65	24.14	110,730
June 27, 2025	24.5	24.38	24.38	24.53	24.32	30,720
June 26, 2025	24.46	24.4	24.4	24.56	24.3	10,600
June 25, 2025	24.81	24.65	24.28	24.97	24.65	16,500
June 24, 2025	24.63	24.81	24.43	24.86	24.43	14,900
June 23, 2025	24.5	24.5	24.13	24.62	24.4	11,800
June 20, 2025	24.41	24.4	24.03	24.55	24.4	15,325
June 18, 2025	24.38	24.46	24.46	24.5	24.35	5,913
June 17, 2025	24.31	24.38	24.38	24.43	24.31	5,800
June 16, 2025	24.45	24.31	24.31	24.48	24.31	2,300
June 13, 2025	24.18	24.34	24.34	24.64	24.12	17,500
June 12, 2025	24.27	24.37	24.37	24.4	24.23	4,224
June 11, 2025	24.47	24.28	24.28	24.53	24.26	13,400
June 10, 2025	24.14	24.44	24.44	24.49	24.14	8,818
June 09, 2025	24.32	24.32	24.32	24.44	24.32	8,318
June 06, 2025	24.12	24.34	24.34	24.5	24.07	55,300
June 05, 2025	24.01	24.1	24.1	24.13	23.99	9,869
June 04, 2025	23.9	23.95	23.95	24.04	23.9	7,107
June 03, 2025	24.18	23.88	23.88	24.18	23.88	7,600
June 02, 2025	24.1	24.06	24.06	24.13	24.06	4,812
May 30, 2025	24.27	24.06	24.06	24.39	24.05	51,545
May 29, 2025	24.32	24.32	24.32	24.51	24.32	1,100
May 28, 2025	24.27	24.28	24.28	24.35	24.26	1,742
May 27, 2025	24.26	24.33	24.33	24.48	24.25	10,600
May 23, 2025	24.21	24.23	24.23	24.45	24.21	5,815
May 22, 2025	24.26	24.21	24.21	24.4	24.07	5,102
May 21, 2025	24.25	24	24	24.36	23.96	8,243

Fifth Third Bancorp (FITBP) NASDAQ