Fifth Third Bancorp (FITBP)
24.37
-0.01 (-0.04%)
At close: Mar 31, 2025, 3:59 PM
24.41
0.16%
After-hours: Mar 31, 2025, 04:05 PM EDT
Fifth Third Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.31 | 24.42 | 24.23 | 24.41 | 0.03 | 0.12% | 16,757 |
| Mar 28, 2025 | 24.45 | 24.50 | 24.27 | 24.38 | -0.08 | -0.33% | 14,532 |
| Mar 27, 2025 | 24.58 | 24.58 | 24.35 | 24.46 | -0.40 | -1.61% | 9,100 |
| Mar 26, 2025 | 24.87 | 24.98 | 24.80 | 24.86 | -0.08 | -0.32% | 22,805 |
| Mar 25, 2025 | 24.93 | 24.97 | 24.82 | 24.94 | 0.09 | 0.36% | 11,911 |
| Mar 24, 2025 | 24.91 | 24.91 | 24.77 | 24.85 | 0.09 | 0.36% | 12,000 |
| Mar 21, 2025 | 24.84 | 24.90 | 24.73 | 24.76 | -0.08 | -0.32% | 7,315 |
| Mar 20, 2025 | 24.68 | 24.89 | 24.68 | 24.84 | -0.06 | -0.24% | 2,813 |
| Mar 19, 2025 | 24.92 | 24.93 | 24.89 | 24.90 | 0.04 | 0.16% | 3,200 |
| Mar 18, 2025 | 24.87 | 24.90 | 24.83 | 24.86 | 0.01 | 0.04% | 11,232 |
| Mar 17, 2025 | 24.98 | 24.98 | 24.83 | 24.85 | 0.09 | 0.36% | 9,600 |
| Mar 14, 2025 | 24.68 | 24.88 | 24.68 | 24.76 | 0.08 | 0.32% | 8,411 |
| Mar 13, 2025 | 24.78 | 25.05 | 24.64 | 24.68 | 0.00 | 0.00% | 24,200 |
| Mar 12, 2025 | 24.70 | 24.70 | 24.60 | 24.68 | 0.05 | 0.20% | 1,400 |
| Mar 11, 2025 | 24.66 | 24.70 | 24.53 | 24.63 | 0.11 | 0.45% | 3,907 |
| Mar 10, 2025 | 24.71 | 24.80 | 24.51 | 24.52 | -0.14 | -0.57% | 7,200 |
| Mar 7, 2025 | 24.98 | 24.98 | 24.66 | 24.66 | -0.10 | -0.40% | 9,320 |
| Mar 6, 2025 | 24.78 | 25.01 | 24.67 | 24.76 | -0.02 | -0.08% | 21,600 |
| Mar 5, 2025 | 24.71 | 24.93 | 24.61 | 24.78 | 0.00 | 0.00% | 9,400 |
| Mar 4, 2025 | 25.30 | 25.30 | 24.64 | 24.78 | -0.19 | -0.76% | 12,648 |
| Mar 3, 2025 | 24.90 | 25.00 | 24.86 | 24.97 | 0.06 | 0.24% | 7,500 |
| Feb 28, 2025 | 24.93 | 25.10 | 24.84 | 24.91 | 0.07 | 0.28% | 11,400 |
| Feb 27, 2025 | 24.79 | 25.00 | 24.79 | 24.84 | -0.01 | -0.04% | 4,900 |
| Feb 26, 2025 | 24.94 | 24.94 | 24.80 | 24.85 | 0.03 | 0.12% | 7,145 |
| Feb 25, 2025 | 24.89 | 24.92 | 24.78 | 24.82 | 0.04 | 0.16% | 6,500 |
| Feb 24, 2025 | 24.81 | 24.89 | 24.78 | 24.78 | 0.07 | 0.28% | 7,238 |
| Feb 21, 2025 | 24.89 | 24.96 | 24.71 | 24.71 | -0.20 | -0.80% | 5,639 |
| Feb 20, 2025 | 24.76 | 25.05 | 24.72 | 24.91 | 0.13 | 0.52% | 3,100 |
| Feb 19, 2025 | 24.95 | 24.96 | 24.76 | 24.78 | -0.03 | -0.12% | 5,324 |
| Feb 18, 2025 | 24.92 | 24.92 | 24.81 | 24.81 | -0.04 | -0.16% | 6,640 |
| Feb 14, 2025 | 24.77 | 24.85 | 24.77 | 24.85 | -0.03 | -0.12% | 1,825 |
| Feb 13, 2025 | 24.76 | 25.01 | 24.75 | 24.88 | 0.25 | 1.02% | 20,300 |
| Feb 12, 2025 | 24.64 | 24.77 | 24.53 | 24.63 | -0.17 | -0.69% | 16,200 |
| Feb 11, 2025 | 24.90 | 25.02 | 24.80 | 24.80 | -0.10 | -0.40% | 4,812 |
| Feb 10, 2025 | 24.91 | 25.11 | 24.80 | 24.90 | 0.13 | 0.52% | 4,900 |
| Feb 7, 2025 | 24.95 | 25.10 | 24.77 | 24.77 | -0.35 | -1.39% | 4,200 |
| Feb 6, 2025 | 25.07 | 25.15 | 24.94 | 25.12 | 0.17 | 0.68% | 7,317 |
| Feb 5, 2025 | 24.93 | 25.14 | 24.92 | 24.95 | 0.06 | 0.24% | 3,300 |
| Feb 4, 2025 | 24.61 | 24.98 | 24.61 | 24.89 | -0.01 | -0.04% | 6,200 |
| Feb 3, 2025 | 24.63 | 25.01 | 24.60 | 24.90 | 0.06 | 0.24% | 9,800 |
| Jan 31, 2025 | 24.84 | 25.02 | 24.82 | 24.84 | 0.00 | 0.00% | 16,737 |
| Jan 30, 2025 | 24.83 | 24.97 | 24.83 | 24.84 | 0.05 | 0.20% | 11,014 |
| Jan 29, 2025 | 24.88 | 24.94 | 24.73 | 24.79 | 0.02 | 0.08% | 5,200 |
| Jan 28, 2025 | 24.87 | 24.93 | 24.73 | 24.77 | -0.18 | -0.72% | 7,923 |
| Jan 27, 2025 | 24.62 | 24.98 | 24.62 | 24.95 | 0.22 | 0.89% | 10,004 |
| Jan 24, 2025 | 24.99 | 24.99 | 24.71 | 24.73 | 0.07 | 0.28% | 7,500 |
| Jan 23, 2025 | 24.62 | 24.83 | 24.62 | 24.66 | -0.06 | -0.24% | 1,500 |
| Jan 22, 2025 | 24.91 | 24.91 | 24.71 | 24.72 | -0.06 | -0.24% | 9,202 |
| Jan 21, 2025 | 24.85 | 24.98 | 24.78 | 24.78 | 0.11 | 0.45% | 3,502 |
| Jan 17, 2025 | 24.77 | 25.01 | 24.66 | 24.67 | -0.06 | -0.24% | 5,200 |