Fifth Third Bancorp

44.05
-0.25 (-0.56%)
At close: Feb 07, 2025, 3:59 PM
44.04
-0.02%
After-hours Feb 07, 2025, 04:01 PM EST

FITB Stock Price History

Date Open High Low Close Change % Change Volume
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
Dec 26, 2024 42.88 43.35 42.70 43.25 0.21 0.49% 3,621,712
Dec 24, 2024 42.92 43.05 42.64 43.04 0.15 0.35% 1,882,000
Dec 23, 2024 42.63 43.03 42.47 42.89 -0.04 -0.09% 4,856,828
Dec 20, 2024 42.07 43.13 41.92 42.93 0.67 1.59% 11,112,545
Dec 19, 2024 43.15 43.55 42.11 42.26 -0.33 -0.77% 5,552,107
Dec 18, 2024 45.15 45.24 42.50 42.59 -2.46 -5.46% 5,067,700
Dec 17, 2024 45.42 45.58 44.71 45.05 -0.56 -1.23% 5,263,932
Dec 16, 2024 45.75 45.90 45.33 45.61 0.06 0.13% 3,903,943
Dec 13, 2024 45.50 45.60 45.02 45.55 0.02 0.04% 4,202,665
Dec 12, 2024 45.87 46.14 45.52 45.53 -0.29 -0.63% 4,016,774
Dec 11, 2024 46.60 46.82 45.42 45.82 -0.57 -1.23% 7,098,500
Dec 10, 2024 46.75 47.00 46.14 46.39 -0.14 -0.30% 4,249,244
Dec 9, 2024 47.19 47.28 46.41 46.53 -0.68 -1.44% 3,899,151
Dec 6, 2024 47.48 47.69 46.87 47.21 -0.11 -0.23% 3,197,219
Dec 5, 2024 47.23 47.86 46.98 47.32 0.46 0.98% 3,846,412
Dec 4, 2024 47.13 47.28 46.58 46.86 -0.19 -0.40% 2,848,838
Dec 3, 2024 47.62 47.76 46.89 47.05 -0.52 -1.09% 2,905,612
Dec 2, 2024 47.99 48.19 47.53 47.57 -0.49 -1.02% 3,078,346
Nov 29, 2024 48.45 48.50 47.63 48.06 -0.10 -0.21% 2,029,811
Nov 27, 2024 48.66 48.88 48.06 48.16 -0.09 -0.19% 2,931,900
Nov 26, 2024 48.40 48.65 48.09 48.25 -0.19 -0.39% 5,110,050
Nov 25, 2024 48.41 49.07 48.36 48.44 0.54 1.13% 6,146,300
Nov 22, 2024 47.03 48.07 47.02 47.90 0.78 1.66% 3,842,737

Create Price Alert on FITB

Your price alert will notify you when the stock price is above 44.05.

Add to Watchlist