Fifth Third Bancorp (FITB)
NASDAQ: FITB
· Real-Time Price · USD
46.26
0.68 (1.49%)
At close: Sep 04, 2025, 3:47 PM
FITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 45.57 | 45.96 | 45.22 | 45.58 | 45.58 | 0.02% | 3,476,847 |
| 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 |
| Aug 28, 2025 | 45.73 | 45.84 | 45.36 | 45.60 | 45.60 | 0.20% | 3,584,400 |
| Aug 27, 2025 | 44.94 | 45.69 | 44.91 | 45.51 | 45.51 | 1.13% | 3,777,600 |
| Aug 26, 2025 | 44.21 | 45.02 | 44.12 | 45.00 | 45.00 | 1.44% | 4,124,133 |
| Aug 25, 2025 | 44.66 | 44.78 | 44.25 | 44.36 | 44.36 | -0.96% | 4,569,276 |
| Aug 22, 2025 | 43.11 | 44.81 | 43.11 | 44.79 | 44.79 | 4.45% | 4,092,517 |
| Aug 21, 2025 | 42.93 | 43.00 | 42.69 | 42.88 | 42.88 | -0.51% | 2,589,200 |
| Aug 20, 2025 | 42.73 | 43.18 | 42.65 | 43.10 | 43.10 | 0.70% | 2,787,600 |
| Aug 19, 2025 | 42.74 | 43.13 | 42.50 | 42.80 | 42.80 | 0.07% | 3,225,500 |
| Aug 18, 2025 | 42.36 | 42.83 | 42.26 | 42.77 | 42.77 | 0.68% | 2,860,038 |
| Aug 15, 2025 | 43.29 | 43.35 | 42.45 | 42.48 | 42.48 | -1.62% | 3,566,850 |
| Aug 14, 2025 | 42.73 | 43.25 | 42.49 | 43.18 | 43.18 | 0.47% | 2,903,935 |
| Aug 13, 2025 | 42.41 | 43.01 | 42.11 | 42.98 | 42.98 | 1.75% | 3,142,300 |
| Aug 12, 2025 | 41.61 | 42.27 | 41.41 | 42.24 | 42.24 | 2.35% | 3,530,100 |
| Aug 11, 2025 | 41.64 | 41.84 | 41.15 | 41.27 | 41.27 | -0.89% | 3,736,024 |
| Aug 8, 2025 | 41.51 | 41.74 | 41.06 | 41.64 | 41.64 | 1.14% | 2,952,911 |
| Aug 7, 2025 | 41.51 | 41.61 | 40.95 | 41.17 | 41.17 | -0.19% | 3,927,200 |
| Aug 6, 2025 | 41.42 | 41.64 | 41.18 | 41.25 | 41.25 | -0.22% | 3,844,900 |