Fifth Third Bancorp - FITBP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.72	24.79	24.79	24.83	24.72	2,100
February 19, 2026	24.9	24.77	24.77	24.93	24.7	12,000
February 18, 2026	24.74	24.83	24.83	24.9	24.74	13,400
February 17, 2026	24.73	24.88	24.88	24.88	24.7	15,200
February 13, 2026	24.63	24.62	24.62	24.65	24.57	4,943
February 12, 2026	24.72	24.65	24.65	24.8	24.6	7,507
February 11, 2026	24.66	24.56	24.56	24.75	24.56	16,100
February 10, 2026	24.66	24.7	24.7	24.89	24.66	15,127
February 09, 2026	24.65	24.71	24.71	24.78	24.65	12,200
February 06, 2026	24.64	24.65	24.65	24.72	24.6	6,534
February 05, 2026	24.46	24.52	24.52	24.65	24.46	7,712
February 04, 2026	24.6	24.54	24.54	24.69	24.45	7,500
February 03, 2026	24.65	24.55	24.55	24.85	24.53	10,400
February 02, 2026	24.64	24.61	24.61	24.88	24.61	4,000
January 30, 2026	24.71	24.58	24.58	24.83	24.57	25,707
January 29, 2026	24.89	24.87	24.87	24.89	24.71	15,100
January 28, 2026	24.85	24.81	24.81	24.85	24.79	5,700
January 27, 2026	24.86	24.84	24.84	24.9	24.75	4,700
January 26, 2026	24.87	24.87	24.87	24.87	24.82	3,400
January 23, 2026	24.8	24.9	24.9	24.9	24.72	16,100
January 22, 2026	24.82	24.81	24.81	24.85	24.62	12,600
January 21, 2026	24.6	24.75	24.75	24.76	24.54	14,019
January 20, 2026	24.58	24.61	24.61	24.78	24.46	27,900
January 16, 2026	24.61	24.62	24.62	24.7	24.57	9,122
January 15, 2026	24.51	24.54	24.54	24.76	24.5	9,729
January 14, 2026	24.47	24.61	24.61	24.66	24.47	7,910
January 13, 2026	24.51	24.51	24.51	24.75	24.48	4,105
January 12, 2026	24.47	24.47	24.47	24.52	24.44	3,310
January 09, 2026	24.51	24.48	24.48	24.6	24.48	6,600
January 08, 2026	24.52	24.5	24.5	24.6	24.43	10,117
January 07, 2026	24.58	24.42	24.42	24.7	24.42	21,087
January 06, 2026	24.82	24.71	24.71	24.82	24.46	11,334
January 05, 2026	24.75	24.54	24.54	24.85	24.5	16,400
January 02, 2026	24.67	24.75	24.75	24.76	24.59	5,601
December 31, 2025	24.56	24.65	24.65	24.7	24.42	14,800
December 30, 2025	24.66	24.56	24.56	24.68	24.43	13,932
December 29, 2025	24.68	24.61	24.61	24.68	24.49	11,525
December 26, 2025	24.91	24.93	24.93	24.93	24.84	2,800
December 24, 2025	24.82	24.82	24.82	24.92	24.81	4,035
December 23, 2025	24.76	24.8	24.8	24.99	24.76	3,903
December 22, 2025	24.86	24.8	24.8	25	24.8	4,600
December 19, 2025	24.85	24.88	24.88	24.9	24.82	5,800
December 18, 2025	24.82	24.83	24.83	25	24.79	8,800
December 17, 2025	25	24.82	24.82	25	24.82	5,600
December 16, 2025	24.85	24.87	24.87	24.92	24.7	12,500
December 15, 2025	24.98	24.75	24.75	24.98	24.75	11,041
December 12, 2025	24.74	24.85	24.85	24.89	24.73	7,321
December 11, 2025	24.76	24.86	24.86	25	24.66	14,200
December 10, 2025	24.73	24.82	24.82	24.83	24.65	3,800
December 09, 2025	24.78	24.71	24.71	24.8	24.7	4,125
December 08, 2025	24.83	24.67	24.67	24.83	24.62	5,200
December 05, 2025	24.83	24.65	24.65	24.95	24.65	10,623
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

Fifth Third Bancorp (FITBP) NASDAQ