Fifth Third Bancorp (FITBI)
25.23
0.07 (0.28%)
At close: Apr 01, 2025, 3:59 PM
25.22
-0.06%
After-hours: Apr 01, 2025, 04:05 PM EDT
Fifth Third Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 25.21 | 25.31 | 25.17 | 25.22 | 0.06 | 0.24% | 47,188 |
| Mar 31, 2025 | 25.32 | 25.35 | 25.05 | 25.16 | -0.10 | -0.40% | 232,439 |
| Mar 28, 2025 | 25.40 | 25.42 | 25.26 | 25.26 | -0.10 | -0.39% | 67,400 |
| Mar 27, 2025 | 25.24 | 25.40 | 25.18 | 25.36 | -0.34 | -1.32% | 109,033 |
| Mar 26, 2025 | 25.77 | 25.77 | 25.67 | 25.70 | -0.06 | -0.23% | 38,038 |
| Mar 25, 2025 | 25.73 | 25.82 | 25.73 | 25.76 | 0.04 | 0.16% | 36,500 |
| Mar 24, 2025 | 25.72 | 25.76 | 25.67 | 25.72 | 0.05 | 0.19% | 51,800 |
| Mar 21, 2025 | 25.66 | 25.70 | 25.64 | 25.67 | 0.01 | 0.04% | 24,129 |
| Mar 20, 2025 | 25.65 | 25.70 | 25.63 | 25.66 | 0.01 | 0.04% | 82,400 |
| Mar 19, 2025 | 25.65 | 25.69 | 25.63 | 25.65 | 0.00 | 0.00% | 22,600 |
| Mar 18, 2025 | 25.65 | 25.69 | 25.61 | 25.65 | -0.01 | -0.04% | 45,500 |
| Mar 17, 2025 | 25.65 | 25.70 | 25.60 | 25.66 | 0.02 | 0.08% | 71,300 |
| Mar 14, 2025 | 25.61 | 25.81 | 25.61 | 25.64 | -0.03 | -0.12% | 59,100 |
| Mar 13, 2025 | 25.75 | 25.81 | 25.62 | 25.67 | 0.00 | 0.00% | 33,744 |
| Mar 12, 2025 | 25.69 | 25.77 | 25.62 | 25.67 | -0.03 | -0.12% | 62,818 |
| Mar 11, 2025 | 25.70 | 25.80 | 25.60 | 25.70 | -0.02 | -0.08% | 69,536 |
| Mar 10, 2025 | 25.84 | 25.97 | 25.61 | 25.72 | -0.05 | -0.19% | 72,600 |
| Mar 7, 2025 | 26.13 | 26.22 | 25.76 | 25.77 | -0.35 | -1.34% | 70,132 |
| Mar 6, 2025 | 26.16 | 26.22 | 26.07 | 26.12 | 0.04 | 0.15% | 26,500 |
| Mar 5, 2025 | 26.15 | 26.23 | 26.01 | 26.08 | -0.07 | -0.27% | 22,900 |
| Mar 4, 2025 | 26.13 | 26.15 | 25.99 | 26.15 | 0.02 | 0.08% | 19,600 |
| Mar 3, 2025 | 26.03 | 26.13 | 25.97 | 26.13 | 0.00 | 0.00% | 20,300 |
| Feb 28, 2025 | 25.98 | 26.13 | 25.91 | 26.13 | 0.21 | 0.81% | 28,000 |
| Feb 27, 2025 | 26.04 | 26.18 | 25.83 | 25.92 | -0.05 | -0.19% | 23,638 |
| Feb 26, 2025 | 26.00 | 26.21 | 25.94 | 25.97 | -0.03 | -0.12% | 15,829 |
| Feb 25, 2025 | 26.20 | 26.24 | 26.00 | 26.00 | -0.12 | -0.46% | 22,100 |
| Feb 24, 2025 | 26.19 | 26.19 | 26.06 | 26.12 | -0.03 | -0.11% | 9,100 |
| Feb 21, 2025 | 26.10 | 26.22 | 26.06 | 26.15 | -0.05 | -0.19% | 15,000 |
| Feb 20, 2025 | 26.17 | 26.20 | 26.06 | 26.20 | 0.03 | 0.11% | 13,900 |
| Feb 19, 2025 | 26.14 | 26.21 | 26.07 | 26.17 | 0.09 | 0.35% | 13,626 |
| Feb 18, 2025 | 26.23 | 26.24 | 26.06 | 26.08 | -0.17 | -0.65% | 15,600 |
| Feb 14, 2025 | 26.20 | 26.25 | 26.03 | 26.25 | 0.06 | 0.23% | 11,900 |
| Feb 13, 2025 | 26.11 | 26.19 | 25.97 | 26.19 | 0.16 | 0.61% | 23,103 |
| Feb 12, 2025 | 25.93 | 26.03 | 25.85 | 26.03 | 0.02 | 0.08% | 16,500 |
| Feb 11, 2025 | 26.03 | 26.09 | 26.00 | 26.01 | 0.01 | 0.04% | 24,800 |
| Feb 10, 2025 | 26.09 | 26.13 | 25.87 | 26.00 | -0.03 | -0.12% | 20,200 |
| Feb 7, 2025 | 26.04 | 26.04 | 25.85 | 26.03 | 0.01 | 0.04% | 13,100 |
| Feb 6, 2025 | 26.00 | 26.03 | 25.90 | 26.02 | 0.05 | 0.19% | 27,232 |
| Feb 5, 2025 | 25.85 | 26.00 | 25.85 | 25.97 | 0.05 | 0.19% | 20,200 |
| Feb 4, 2025 | 25.81 | 25.95 | 25.81 | 25.92 | 0.10 | 0.39% | 15,296 |
| Feb 3, 2025 | 25.86 | 25.98 | 25.81 | 25.82 | -0.08 | -0.31% | 14,900 |
| Jan 31, 2025 | 25.88 | 26.04 | 25.85 | 25.90 | -0.14 | -0.54% | 47,907 |
| Jan 30, 2025 | 25.82 | 26.04 | 25.82 | 26.04 | 0.19 | 0.74% | 29,311 |
| Jan 29, 2025 | 25.96 | 25.96 | 25.82 | 25.85 | -0.03 | -0.12% | 20,712 |
| Jan 28, 2025 | 25.95 | 25.96 | 25.83 | 25.88 | -0.05 | -0.19% | 32,100 |
| Jan 27, 2025 | 25.78 | 25.93 | 25.76 | 25.93 | 0.20 | 0.78% | 34,500 |
| Jan 24, 2025 | 25.82 | 25.82 | 25.69 | 25.73 | -0.05 | -0.19% | 20,100 |
| Jan 23, 2025 | 25.73 | 25.83 | 25.65 | 25.78 | 0.03 | 0.12% | 17,212 |
| Jan 22, 2025 | 25.89 | 25.90 | 25.75 | 25.75 | -0.03 | -0.12% | 21,800 |
| Jan 21, 2025 | 25.76 | 25.92 | 25.75 | 25.78 | 0.03 | 0.12% | 28,200 |