Fifth Third Bancorp (FITB)
NASDAQ: FITB
· Real-Time Price · USD
45.43
0.15 (0.33%)
At close: Sep 26, 2025, 3:59 PM
45.43
0.00%
After-hours: Sep 26, 2025, 04:36 PM EDT
FITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.57 | 45.98 | 45.32 | 45.43 | 45.43 | 0.33% | 2,587,415 |
| Sep 25, 2025 | 45.16 | 45.40 | 44.89 | 45.28 | 45.28 | 0.24% | 3,981,935 |
| Sep 24, 2025 | 45.08 | 45.52 | 44.81 | 45.17 | 45.17 | 0.07% | 3,479,827 |
| Sep 23, 2025 | 45.02 | 45.68 | 44.91 | 45.14 | 45.14 | 0.42% | 3,859,400 |
| Sep 22, 2025 | 45.68 | 45.86 | 44.77 | 44.95 | 44.95 | -2.45% | 5,458,300 |
| Sep 19, 2025 | 46.46 | 46.49 | 45.89 | 46.08 | 46.08 | -0.43% | 8,455,700 |
| Sep 18, 2025 | 46.11 | 46.48 | 45.71 | 46.28 | 46.28 | 0.81% | 3,655,700 |
| Sep 17, 2025 | 45.09 | 46.29 | 45.09 | 45.91 | 45.91 | 2.02% | 4,946,000 |
| Sep 16, 2025 | 45.46 | 45.46 | 44.50 | 45.00 | 45.00 | -0.79% | 4,613,726 |
| Sep 15, 2025 | 45.67 | 45.79 | 45.28 | 45.36 | 45.36 | -0.44% | 4,120,621 |
| Sep 12, 2025 | 45.26 | 45.70 | 45.14 | 45.56 | 45.56 | 0.64% | 3,469,700 |
| Sep 11, 2025 | 45.51 | 45.65 | 45.04 | 45.27 | 45.27 | -0.53% | 4,398,072 |
| Sep 10, 2025 | 45.20 | 46.50 | 45.20 | 45.51 | 45.51 | 0.20% | 7,515,957 |
| Sep 9, 2025 | 45.42 | 45.88 | 45.23 | 45.42 | 45.42 | -0.15% | 4,716,900 |
| Sep 8, 2025 | 45.70 | 45.70 | 44.76 | 45.49 | 45.49 | -0.28% | 5,323,661 |
| Sep 5, 2025 | 46.40 | 46.60 | 45.53 | 45.62 | 45.62 | -1.38% | 4,223,607 |
| Sep 4, 2025 | 45.88 | 46.29 | 45.60 | 46.26 | 46.26 | 1.49% | 3,104,600 |
| Sep 3, 2025 | 45.57 | 45.96 | 45.22 | 45.58 | 45.58 | 0.02% | 3,663,877 |
| Sep 2, 2025 | 45.18 | 45.61 | 44.99 | 45.57 | 45.57 | -0.44% | 4,966,200 |
| Aug 29, 2025 | 45.60 | 45.93 | 45.54 | 45.77 | 45.77 | 0.37% | 2,851,707 |