Fifth Third Bancorp - FITBP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.89	24.78	24.78	24.91	24.75	12,691
December 03, 2025	24.9	24.9	24.9	25	24.87	8,200
December 02, 2025	24.83	24.92	24.92	24.95	24.83	7,100
December 01, 2025	24.85	24.84	24.84	24.9	24.82	7,600
November 28, 2025	24.99	24.97	24.97	24.99	24.97	643
November 26, 2025	24.88	24.9	24.9	25.08	24.74	8,418
November 25, 2025	24.99	24.87	24.87	25	24.72	12,730
November 24, 2025	24.88	24.94	24.94	24.94	24.86	3,330
November 21, 2025	24.84	24.87	24.87	25.03	24.75	7,700
November 20, 2025	25	24.82	24.82	25.01	24.75	16,531
November 19, 2025	24.7	24.83	24.83	25.09	24.7	9,034
November 18, 2025	24.66	24.68	24.68	24.79	24.52	10,325
November 17, 2025	24.8	24.56	24.56	24.93	24.56	4,200
November 14, 2025	24.7	24.8	24.8	24.88	24.7	1,500
November 13, 2025	24.82	24.73	24.73	24.92	24.73	6,700
November 12, 2025	25.08	24.92	24.92	25.08	24.92	3,920
November 11, 2025	24.9	24.89	24.89	25.02	24.89	6,100
November 10, 2025	24.99	25	25	25.04	24.84	6,600
November 07, 2025	25	24.86	24.86	25	24.74	11,000
November 06, 2025	24.86	25	25	25.08	24.86	9,000
November 05, 2025	25.14	25	25	25.14	24.91	8,400
November 04, 2025	24.9	24.93	24.93	25.13	24.9	5,100
November 03, 2025	25.15	25	25	25.19	24.76	7,636
October 31, 2025	24.91	24.92	24.92	24.96	24.75	7,000
October 30, 2025	25.11	24.84	24.84	25.15	24.78	16,410
October 29, 2025	25.3	25.06	25.06	25.34	25.06	6,300
October 28, 2025	25.07	25.2	25.2	25.29	24.83	7,535
October 27, 2025	25.12	25.2	25.2	25.22	24.99	8,224
October 24, 2025	24.9	25.01	25.01	25.22	24.82	6,200
October 23, 2025	24.94	24.91	24.91	25.17	24.91	3,500
October 22, 2025	24.99	24.98	24.98	24.99	24.69	3,500
October 21, 2025	24.82	25.02	25.02	25.35	24.81	11,727
October 20, 2025	24.81	24.96	24.96	24.98	24.8	11,115
October 17, 2025	24.75	24.8	24.8	24.89	24.53	13,100
October 16, 2025	24.68	24.7	24.7	24.93	24.57	12,100
October 15, 2025	24.66	24.87	24.87	24.93	24.66	5,120
October 14, 2025	24.72	24.79	24.79	24.9	24.69	3,639
October 13, 2025	24.84	24.74	24.74	24.9	24.53	12,438
October 10, 2025	24.82	24.53	24.53	24.82	24.5	7,500
October 09, 2025	24.97	24.84	24.84	25.03	24.61	13,212
October 08, 2025	24.67	24.92	24.92	24.98	24.47	28,432
October 07, 2025	24.58	24.61	24.61	24.7	24.58	9,306
October 06, 2025	24.4	24.58	24.58	24.63	24.37	22,948
October 03, 2025	24.23	24.43	24.43	24.48	24.23	21,800
October 02, 2025	24.38	24.34	24.34	24.47	24.22	12,800
October 01, 2025	24.17	24.37	24.37	24.42	24.13	15,900
September 30, 2025	24.2	24.12	24.12	24.41	24.07	206,749
September 29, 2025	24.4	24.31	24.31	24.81	24.18	18,000
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

Fifth Third Bancorp (FITBP) NASDAQ