Fifth Third Bancorp (FITB)
38.53
0.30 (0.78%)
At close: Mar 12, 2025, 3:59 PM
38.59
0.17%
Pre-market: Mar 13, 2025, 04:22 AM EDT
FITB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 38.71 | 38.94 | 37.93 | 38.53 | 0.30 | 0.78% | 4,688,428 |
| Mar 11, 2025 | 39.44 | 39.55 | 38.19 | 38.23 | -1.05 | -2.67% | 5,530,916 |
| Mar 10, 2025 | 39.42 | 40.00 | 38.85 | 39.28 | -0.78 | -1.95% | 6,958,531 |
| Mar 7, 2025 | 39.74 | 40.26 | 38.90 | 40.06 | 0.20 | 0.50% | 5,773,200 |
| Mar 6, 2025 | 40.12 | 40.20 | 39.40 | 39.86 | -0.59 | -1.46% | 4,907,300 |
| Mar 5, 2025 | 41.50 | 41.66 | 39.72 | 40.45 | -1.18 | -2.83% | 8,400,446 |
| Mar 4, 2025 | 42.66 | 42.84 | 40.83 | 41.63 | -1.42 | -3.30% | 7,122,839 |
| Mar 3, 2025 | 43.70 | 44.31 | 42.64 | 43.05 | -0.42 | -0.97% | 4,698,525 |
| Feb 28, 2025 | 43.25 | 43.52 | 42.81 | 43.47 | 0.49 | 1.14% | 5,233,700 |
| Feb 27, 2025 | 42.94 | 43.58 | 42.84 | 42.98 | 0.15 | 0.35% | 2,684,119 |
| Feb 26, 2025 | 43.05 | 43.52 | 42.68 | 42.83 | -0.18 | -0.42% | 3,870,221 |
| Feb 25, 2025 | 43.21 | 43.57 | 42.72 | 43.01 | 0.02 | 0.05% | 4,728,004 |
| Feb 24, 2025 | 43.13 | 43.43 | 42.67 | 42.99 | 0.11 | 0.26% | 3,860,400 |
| Feb 21, 2025 | 43.87 | 43.93 | 42.76 | 42.88 | -0.73 | -1.67% | 4,726,733 |
| Feb 20, 2025 | 44.34 | 44.38 | 43.24 | 43.61 | -0.74 | -1.67% | 3,464,800 |
| Feb 19, 2025 | 44.15 | 44.45 | 43.91 | 44.35 | -0.11 | -0.25% | 2,953,300 |
| Feb 18, 2025 | 44.11 | 44.52 | 43.81 | 44.46 | 0.40 | 0.91% | 4,692,352 |
| Feb 14, 2025 | 43.88 | 44.51 | 43.75 | 44.06 | 0.48 | 1.10% | 4,676,824 |
| Feb 13, 2025 | 43.40 | 43.74 | 43.21 | 43.58 | 0.15 | 0.35% | 3,913,448 |
| Feb 12, 2025 | 43.55 | 43.63 | 43.10 | 43.43 | -0.57 | -1.30% | 4,406,429 |
| Feb 11, 2025 | 43.33 | 44.03 | 43.04 | 44.00 | 0.67 | 1.55% | 3,676,147 |
| Feb 10, 2025 | 44.29 | 44.29 | 43.28 | 43.33 | -0.71 | -1.61% | 4,062,401 |
| Feb 7, 2025 | 44.31 | 44.32 | 43.71 | 44.04 | -0.26 | -0.59% | 3,146,356 |
| Feb 6, 2025 | 44.31 | 44.34 | 43.89 | 44.30 | 0.32 | 0.73% | 3,558,134 |
| Feb 5, 2025 | 44.16 | 44.23 | 43.60 | 43.98 | 0.11 | 0.25% | 3,440,700 |
| Feb 4, 2025 | 43.40 | 44.16 | 43.40 | 43.87 | 0.30 | 0.69% | 2,818,500 |
| Feb 3, 2025 | 43.48 | 43.85 | 42.92 | 43.57 | -0.74 | -1.67% | 4,130,152 |
| Jan 31, 2025 | 44.52 | 44.69 | 44.17 | 44.31 | -0.18 | -0.40% | 3,428,200 |
| Jan 30, 2025 | 44.51 | 44.78 | 44.04 | 44.49 | 0.32 | 0.72% | 2,751,146 |
| Jan 29, 2025 | 44.80 | 45.42 | 43.98 | 44.17 | -0.61 | -1.36% | 4,134,000 |
| Jan 28, 2025 | 44.91 | 45.09 | 44.52 | 44.78 | -0.18 | -0.40% | 4,434,100 |
| Jan 27, 2025 | 44.53 | 44.98 | 44.25 | 44.96 | 0.78 | 1.77% | 4,463,500 |
| Jan 24, 2025 | 43.40 | 44.46 | 43.40 | 44.18 | 0.33 | 0.75% | 4,136,244 |
| Jan 23, 2025 | 44.35 | 44.45 | 43.69 | 43.85 | -0.08 | -0.18% | 5,846,900 |
| Jan 22, 2025 | 44.29 | 44.38 | 43.07 | 43.93 | -0.93 | -2.07% | 5,967,819 |
| Jan 21, 2025 | 44.95 | 45.31 | 43.93 | 44.86 | 0.52 | 1.17% | 7,592,709 |
| Jan 17, 2025 | 43.57 | 44.40 | 43.19 | 44.34 | 1.07 | 2.47% | 9,305,400 |
| Jan 16, 2025 | 43.61 | 43.85 | 42.93 | 43.27 | -0.73 | -1.66% | 5,128,240 |
| Jan 15, 2025 | 44.07 | 44.54 | 43.80 | 44.00 | 1.11 | 2.59% | 4,470,597 |
| Jan 14, 2025 | 42.15 | 42.97 | 42.01 | 42.89 | 1.16 | 2.78% | 6,403,800 |
| Jan 13, 2025 | 41.05 | 41.79 | 40.92 | 41.73 | 0.61 | 1.48% | 5,826,400 |
| Jan 10, 2025 | 41.84 | 41.89 | 41.01 | 41.12 | -1.30 | -3.06% | 6,444,200 |
| Jan 8, 2025 | 42.43 | 42.65 | 42.04 | 42.42 | -0.44 | -1.03% | 5,507,878 |
| Jan 7, 2025 | 43.18 | 43.46 | 42.49 | 42.86 | -0.08 | -0.19% | 3,781,925 |
| Jan 6, 2025 | 42.53 | 43.52 | 42.42 | 42.94 | 0.55 | 1.30% | 5,321,152 |
| Jan 3, 2025 | 42.38 | 42.49 | 41.72 | 42.39 | 0.22 | 0.52% | 4,879,141 |
| Jan 2, 2025 | 42.57 | 42.73 | 41.96 | 42.17 | -0.11 | -0.26% | 2,856,389 |
| Dec 31, 2024 | 42.63 | 42.79 | 42.17 | 42.28 | -0.44 | -1.03% | 3,028,400 |
| Dec 30, 2024 | 42.69 | 42.95 | 42.20 | 42.72 | -0.18 | -0.42% | 4,104,000 |
| Dec 27, 2024 | 42.94 | 43.52 | 42.66 | 42.90 | -0.35 | -0.81% | 2,640,822 |