Fifth Third Bancorp (FITBO)
21.58
-0.07 (-0.32%)
At close: Mar 31, 2025, 3:59 PM
21.63
0.25%
After-hours: Mar 31, 2025, 04:14 PM EDT
Fifth Third Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 21.65 | 21.85 | 21.57 | 21.72 | 0.07 | 0.32% | 35,399 |
| Mar 28, 2025 | 22.04 | 22.10 | 21.63 | 21.65 | -0.30 | -1.37% | 23,700 |
| Mar 27, 2025 | 22.03 | 22.13 | 21.86 | 21.95 | -0.41 | -1.83% | 7,100 |
| Mar 26, 2025 | 22.62 | 22.68 | 22.34 | 22.36 | -0.37 | -1.63% | 16,400 |
| Mar 25, 2025 | 22.58 | 22.77 | 22.51 | 22.73 | 0.20 | 0.89% | 17,600 |
| Mar 24, 2025 | 22.75 | 22.80 | 22.52 | 22.53 | -0.09 | -0.40% | 28,600 |
| Mar 21, 2025 | 22.71 | 22.75 | 22.51 | 22.62 | 0.08 | 0.35% | 13,111 |
| Mar 20, 2025 | 22.58 | 22.74 | 22.51 | 22.54 | -0.16 | -0.70% | 139,333 |
| Mar 19, 2025 | 22.55 | 22.75 | 22.50 | 22.70 | 0.17 | 0.75% | 12,843 |
| Mar 18, 2025 | 22.60 | 22.71 | 22.43 | 22.53 | -0.03 | -0.13% | 13,921 |
| Mar 17, 2025 | 22.44 | 22.79 | 22.44 | 22.56 | 0.23 | 1.03% | 14,723 |
| Mar 14, 2025 | 22.35 | 22.56 | 22.27 | 22.33 | 0.04 | 0.18% | 18,400 |
| Mar 13, 2025 | 22.21 | 22.37 | 22.15 | 22.29 | 0.01 | 0.04% | 14,300 |
| Mar 12, 2025 | 22.27 | 22.42 | 22.06 | 22.28 | 0.07 | 0.32% | 43,541 |
| Mar 11, 2025 | 22.38 | 22.38 | 22.12 | 22.21 | -0.07 | -0.31% | 14,700 |
| Mar 10, 2025 | 22.40 | 22.49 | 22.25 | 22.28 | -0.17 | -0.76% | 19,102 |
| Mar 7, 2025 | 22.54 | 22.54 | 22.26 | 22.45 | 0.03 | 0.13% | 45,400 |
| Mar 6, 2025 | 22.37 | 22.56 | 22.30 | 22.42 | 0.00 | 0.00% | 11,913 |
| Mar 5, 2025 | 22.67 | 22.67 | 22.36 | 22.42 | -0.14 | -0.62% | 28,100 |
| Mar 4, 2025 | 22.67 | 22.67 | 22.46 | 22.56 | -0.22 | -0.97% | 21,748 |
| Mar 3, 2025 | 22.67 | 22.90 | 22.59 | 22.78 | 0.12 | 0.53% | 29,928 |
| Feb 28, 2025 | 22.87 | 22.87 | 22.62 | 22.66 | -0.02 | -0.09% | 12,400 |
| Feb 27, 2025 | 22.72 | 22.83 | 22.68 | 22.68 | -0.16 | -0.70% | 15,041 |
| Feb 26, 2025 | 22.96 | 23.16 | 22.84 | 22.84 | -0.01 | -0.04% | 10,709 |
| Feb 25, 2025 | 22.85 | 22.97 | 22.72 | 22.85 | 0.13 | 0.57% | 17,300 |
| Feb 24, 2025 | 22.86 | 22.98 | 22.51 | 22.72 | 0.01 | 0.04% | 9,400 |
| Feb 21, 2025 | 22.77 | 23.12 | 22.68 | 22.71 | -0.04 | -0.18% | 19,900 |
| Feb 20, 2025 | 22.74 | 23.12 | 22.60 | 22.75 | 0.08 | 0.35% | 25,900 |
| Feb 19, 2025 | 22.88 | 22.90 | 22.62 | 22.67 | -0.08 | -0.35% | 9,905 |
| Feb 18, 2025 | 22.81 | 22.96 | 22.73 | 22.75 | -0.09 | -0.39% | 15,500 |
| Feb 14, 2025 | 22.81 | 23.04 | 22.71 | 22.84 | 0.13 | 0.57% | 12,800 |
| Feb 13, 2025 | 22.68 | 22.96 | 22.40 | 22.71 | 0.17 | 0.75% | 28,300 |
| Feb 12, 2025 | 22.35 | 22.64 | 22.30 | 22.54 | -0.10 | -0.44% | 24,200 |
| Feb 11, 2025 | 22.47 | 22.83 | 22.47 | 22.64 | -0.01 | -0.04% | 27,009 |
| Feb 10, 2025 | 22.24 | 22.74 | 22.22 | 22.65 | 0.41 | 1.84% | 59,000 |
| Feb 7, 2025 | 22.46 | 22.46 | 22.20 | 22.24 | -0.13 | -0.58% | 16,740 |
| Feb 6, 2025 | 22.65 | 22.69 | 22.35 | 22.37 | -0.18 | -0.80% | 15,844 |
| Feb 5, 2025 | 22.45 | 22.62 | 22.30 | 22.55 | 0.29 | 1.30% | 5,832 |
| Feb 4, 2025 | 22.17 | 22.58 | 22.17 | 22.26 | -0.05 | -0.22% | 13,037 |
| Feb 3, 2025 | 22.34 | 22.80 | 22.12 | 22.31 | -0.13 | -0.58% | 23,228 |
| Jan 31, 2025 | 22.95 | 23.06 | 22.44 | 22.44 | -0.48 | -2.09% | 30,200 |
| Jan 30, 2025 | 22.66 | 23.02 | 22.59 | 22.92 | 0.47 | 2.09% | 25,106 |
| Jan 29, 2025 | 22.72 | 22.85 | 22.43 | 22.45 | -0.26 | -1.14% | 15,500 |
| Jan 28, 2025 | 22.55 | 22.81 | 22.41 | 22.71 | 0.14 | 0.62% | 26,800 |
| Jan 27, 2025 | 21.73 | 22.57 | 21.62 | 22.57 | 0.86 | 3.96% | 58,109 |
| Jan 24, 2025 | 21.87 | 22.06 | 21.61 | 21.71 | -0.14 | -0.64% | 15,442 |
| Jan 23, 2025 | 21.46 | 22.07 | 21.23 | 21.85 | 0.28 | 1.30% | 26,500 |
| Jan 22, 2025 | 21.56 | 21.67 | 21.42 | 21.57 | 0.07 | 0.33% | 9,542 |
| Jan 21, 2025 | 21.30 | 22.02 | 21.22 | 21.50 | 0.27 | 1.27% | 33,407 |
| Jan 17, 2025 | 21.23 | 21.43 | 21.10 | 21.23 | 0.05 | 0.24% | 18,300 |