Fifth Third Bancorp (FITB)
NASDAQ: FITB
· Real-Time Price · USD
43.16
0.18 (0.42%)
At close: Aug 14, 2025, 3:59 PM
43.19
0.06%
Pre-market: Aug 15, 2025, 08:53 AM EDT
FITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 42.73 | 43.25 | 42.49 | 43.18 | 43.18 | 0.47% | 2,873,622 |
| 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 |
| Aug 5, 2025 | 41.51 | 41.67 | 40.87 | 41.34 | 41.34 | -0.22% | 3,558,529 |
| Aug 4, 2025 | 41.07 | 41.54 | 41.00 | 41.43 | 41.43 | 1.27% | 3,630,056 |
| Aug 1, 2025 | 40.98 | 41.23 | 40.22 | 40.91 | 40.91 | -1.59% | 5,396,300 |
| Jul 31, 2025 | 42.01 | 42.31 | 41.44 | 41.57 | 41.57 | -1.54% | 4,665,669 |
| Jul 30, 2025 | 42.76 | 42.88 | 41.99 | 42.22 | 42.22 | -0.98% | 3,548,600 |
| Jul 29, 2025 | 42.85 | 42.88 | 42.48 | 42.64 | 42.64 | 0.26% | 2,853,536 |
| Jul 28, 2025 | 42.84 | 43.02 | 42.26 | 42.53 | 42.53 | -0.72% | 3,119,755 |
| Jul 25, 2025 | 42.68 | 42.85 | 42.15 | 42.84 | 42.84 | 0.35% | 4,485,740 |
| Jul 24, 2025 | 42.68 | 42.96 | 42.47 | 42.69 | 42.69 | -0.12% | 4,982,351 |
| Jul 23, 2025 | 42.88 | 43.03 | 42.33 | 42.74 | 42.74 | 0.23% | 6,895,234 |
| Jul 22, 2025 | 42.99 | 43.31 | 41.52 | 42.64 | 42.64 | -0.74% | 12,352,306 |
| Jul 21, 2025 | 43.02 | 43.68 | 42.90 | 42.96 | 42.96 | -0.16% | 5,847,240 |
| Jul 18, 2025 | 42.86 | 43.08 | 42.30 | 43.03 | 43.03 | 0.99% | 7,556,304 |