Fifth Third Bancorp - FITBP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	24.51	24.34	24.34	24.51	24.34	9,300
May 19, 2025	24.3	24.4	24.4	24.4	24.24	5,425
May 16, 2025	24.3	24.44	24.44	24.59	24.23	25,600
May 15, 2025	24.35	24.22	24.22	24.35	24.2	5,700
May 14, 2025	24.4	24.2	24.2	24.53	24.2	8,510
May 13, 2025	24.4	24.36	24.36	24.58	24.32	19,620
May 12, 2025	24.58	24.38	24.38	24.58	24.38	5,900
May 09, 2025	24.65	24.41	24.41	24.65	24.41	10,454
May 08, 2025	24.66	24.45	24.45	24.69	24.45	57,527
May 07, 2025	24.82	24.55	24.55	24.82	24.51	46,736
May 06, 2025	24.45	24.63	24.63	24.85	24.45	3,500
May 05, 2025	24.5	24.55	24.55	24.86	24.44	19,707
May 02, 2025	24.6	24.57	24.57	24.84	24.53	8,331
May 01, 2025	24.13	24.41	24.41	24.58	24.13	8,319
April 30, 2025	24.24	24.38	24.38	24.43	24.24	11,100
April 29, 2025	24.48	24.35	24.35	24.5	24.2	7,600
April 28, 2025	24.43	24.36	24.36	24.46	24.09	4,400
April 25, 2025	24.44	24.41	24.41	24.49	24.38	10,800
April 24, 2025	24.25	24.4	24.4	24.45	24.25	6,416
April 23, 2025	24.23	24.16	24.16	24.45	24.05	12,746
April 22, 2025	24.1	24.01	24.01	24.24	23.96	20,400
April 21, 2025	23.98	23.82	23.82	24.23	23.5	13,500
April 17, 2025	23.66	23.76	23.76	24.11	23.66	10,508
April 16, 2025	23.94	23.69	23.69	24.05	23.66	11,507
April 15, 2025	23.81	23.75	23.75	24	23.7	17,235
April 14, 2025	23.78	23.69	23.69	23.98	23.68	14,000
April 11, 2025	23.54	23.75	23.75	23.9	23.4	24,500
April 10, 2025	23.86	23.66	23.66	23.95	23.63	11,327
April 09, 2025	23.41	24.03	24.03	24.32	23.41	32,142
April 08, 2025	23.97	23.85	23.85	24.19	23.64	20,307
April 07, 2025	23.51	23.86	23.86	24	23.04	24,500
April 04, 2025	23.93	24.15	24.15	24.48	23.72	20,510
April 03, 2025	24.25	24.15	24.15	24.32	23.82	14,900
April 02, 2025	24.43	24.45	24.45	24.55	24.3	7,300
April 01, 2025	24.5	24.37	24.37	24.5	24.31	8,900
March 31, 2025	24.31	24.41	24.41	24.42	24.23	16,800
March 28, 2025	24.45	24.38	24.38	24.5	24.27	14,532
March 27, 2025	24.58	24.46	24.46	24.58	24.35	9,100
March 26, 2025	24.87	24.86	24.49	24.98	24.8	22,805
March 25, 2025	24.93	24.94	24.56	24.97	24.82	11,911
March 24, 2025	24.91	24.85	24.48	24.91	24.77	12,000
March 21, 2025	24.84	24.76	24.39	24.9	24.73	7,315
March 20, 2025	24.68	24.84	24.47	24.89	24.68	2,813
March 19, 2025	24.92	24.9	24.52	24.93	24.89	3,200
March 18, 2025	24.87	24.86	24.86	24.9	24.83	11,232
March 17, 2025	24.98	24.85	24.85	24.98	24.83	9,600
March 14, 2025	24.68	24.76	24.76	24.88	24.68	8,411

Fifth Third Bancorp (FITBP) NASDAQ