Fifth Third Bancorp - FITBP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.38	24.39	24.39	24.59	24.17	16,741
September 25, 2025	25.11	24.8	24.42	25.11	24.72	16,900
September 24, 2025	24.84	24.83	24.45	25.05	24.8	18,405
September 23, 2025	25.01	24.75	24.75	25.01	24.68	22,359
September 22, 2025	25.07	25	25	25.25	24.92	16,424
September 19, 2025	25.13	25.43	25.43	25.5	25.13	8,200
September 18, 2025	25	25.38	25.38	25.49	24.93	18,316
September 17, 2025	24.97	25.06	25.06	25.14	24.97	22,025
September 16, 2025	24.85	24.91	24.91	25	24.77	24,035
September 15, 2025	24.77	24.88	24.88	24.94	24.73	15,318
September 12, 2025	24.82	24.85	24.85	24.85	24.62	13,617
September 11, 2025	24.84	24.86	24.86	24.92	24.81	6,800
September 10, 2025	24.61	24.76	24.76	24.86	24.61	10,700
September 09, 2025	24.81	24.57	24.57	24.88	24.45	13,636
September 08, 2025	24.84	24.83	24.83	24.93	24.79	9,148
September 05, 2025	24.39	24.81	24.81	24.93	24.39	25,000
September 04, 2025	24.19	24.43	24.43	24.46	24.19	14,300
September 03, 2025	24.34	24.37	24.37	24.38	24.3	8,500
September 02, 2025	24.18	24.22	24.22	24.32	24	7,600
August 29, 2025	24.38	24.12	24.12	24.4	24.12	45,200
August 28, 2025	24.41	24.42	24.42	24.52	24.26	4,647
August 27, 2025	24.29	24.4	24.4	24.5	24.29	4,700
August 26, 2025	24.51	24.38	24.38	24.56	24.22	4,816
August 25, 2025	24.54	24.5	24.5	24.63	24.5	8,700
August 22, 2025	24.54	24.58	24.58	24.58	24.39	6,200
August 21, 2025	24.24	24.38	24.38	24.38	24.24	13,117
August 20, 2025	24.32	24.36	24.36	24.37	24.26	52,630
August 19, 2025	24.21	24.32	24.32	24.32	24.21	28,719
August 18, 2025	24.3	24.23	24.23	24.33	24.23	4,211
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

Fifth Third Bancorp (FITBP) NASDAQ