Fifth Third Bancorp (FITBP)
NASDAQ: FITBP
· Real-Time Price · USD
24.44
0.10 (0.41%)
At close: Oct 03, 2025, 3:59 PM
24.38
-0.25%
After-hours: Oct 03, 2025, 04:04 PM EDT
FITBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 24.38 | 24.47 | 24.22 | 24.34 | 24.34 | -0.12% | 12,786 |
| Oct 1, 2025 | 24.17 | 24.42 | 24.13 | 24.37 | 24.37 | 1.04% | 15,900 |
| Sep 30, 2025 | 24.20 | 24.41 | 24.07 | 24.12 | 24.12 | -0.78% | 206,749 |
| Sep 29, 2025 | 24.40 | 24.81 | 24.18 | 24.31 | 24.31 | -0.33% | 18,000 |
| Sep 26, 2025 | 24.38 | 24.59 | 24.17 | 24.39 | 24.39 | -1.65% | 16,741 |
| Sep 25, 2025 | 25.11 | 25.11 | 24.72 | 24.80 | 24.42 | -0.12% | 16,900 |
| Sep 24, 2025 | 24.84 | 25.05 | 24.80 | 24.83 | 24.45 | 0.32% | 18,405 |
| Sep 23, 2025 | 25.03 | 25.03 | 24.68 | 24.75 | 24.38 | -1.00% | 22,400 |
| Sep 22, 2025 | 25.07 | 25.25 | 24.92 | 25.00 | 24.62 | -1.69% | 16,424 |
| Sep 19, 2025 | 25.13 | 25.50 | 25.13 | 25.43 | 25.05 | 0.20% | 8,200 |
| Sep 18, 2025 | 25.00 | 25.49 | 24.93 | 25.38 | 25.00 | 1.28% | 18,340 |
| Sep 17, 2025 | 24.97 | 25.14 | 24.97 | 25.06 | 24.68 | 0.60% | 22,013 |
| Sep 16, 2025 | 24.85 | 25.00 | 24.77 | 24.91 | 24.53 | 0.12% | 23,944 |
| Sep 15, 2025 | 24.77 | 24.94 | 24.73 | 24.88 | 24.50 | 0.12% | 15,318 |
| Sep 12, 2025 | 24.82 | 24.85 | 24.62 | 24.85 | 24.47 | -0.04% | 13,617 |
| Sep 11, 2025 | 24.84 | 24.92 | 24.81 | 24.86 | 24.48 | 0.40% | 6,800 |
| Sep 10, 2025 | 24.61 | 24.86 | 24.61 | 24.76 | 24.39 | 0.77% | 10,700 |
| Sep 9, 2025 | 24.81 | 24.88 | 24.45 | 24.57 | 24.20 | -1.05% | 13,636 |
| Sep 8, 2025 | 24.84 | 24.93 | 24.79 | 24.83 | 24.45 | 0.08% | 9,148 |
| Sep 5, 2025 | 24.39 | 24.93 | 24.39 | 24.81 | 24.43 | 1.56% | 25,000 |
Page 1 of 77