Fifth Third Bancorp (FITB)

Last Price46.81

Change-0.72 (-1.51%)

NASDAQ · Last Trade: Jan 1st, 6:40 AM EST

Historical Prices For Fifth Third Bancorp (FITB)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	47.09	47.33	46.77	46.81	4,717,849	46.81
12/30/2025	47.82	47.87	47.41	47.53	4,877,112	47.13
12/29/2025	48.41	48.45	47.78	47.82	4,959,504	47.42
12/26/2025	48.38	48.54	48.15	48.41	4,032,344	48.00
12/24/2025	48.24	48.45	47.99	48.22	3,707,675	47.81
12/23/2025	48.25	48.43	48.05	48.09	6,372,410	47.69
12/22/2025	47.83	48.44	47.77	48.22	5,443,905	47.81
12/19/2025	47.68	48.09	47.54	47.83	7,971,291	47.43
12/18/2025	47.84	48.34	47.44	47.66	5,256,818	47.26
12/17/2025	47.80	47.99	47.47	47.75	6,693,873	47.35
12/16/2025	47.99	48.11	47.40	47.59	8,702,799	47.19
12/15/2025	48.63	48.67	47.66	47.83	10,567,642	47.43
12/12/2025	48.42	48.59	47.84	48.15	6,213,649	47.74
12/11/2025	47.44	48.71	47.37	48.39	9,902,113	47.98
12/10/2025	45.29	47.62	45.25	47.55	10,713,739	47.15
12/09/2025	45.26	45.98	45.11	45.18	8,683,464	44.80
12/08/2025	45.61	45.74	45.02	45.22	9,299,217	44.84
12/05/2025	45.35	46.07	45.17	45.42	8,417,295	45.04
12/04/2025	44.85	45.50	44.66	45.46	5,588,369	45.08
12/03/2025	43.83	44.98	43.73	44.93	4,653,112	44.55
12/02/2025	43.83	44.07	43.57	43.73	4,569,334	43.36
12/01/2025	43.38	44.15	43.25	43.77	5,504,776	43.40
11/28/2025	43.32	43.64	43.16	43.46	1,910,642	43.09
11/26/2025	43.18	43.69	43.11	43.33	4,115,906	42.97
11/25/2025	42.53	43.40	42.52	43.28	4,519,228	42.92
11/24/2025	42.33	42.46	41.87	42.33	5,910,823	41.97
11/21/2025	41.56	42.70	41.32	42.42	6,571,733	42.06
11/20/2025	41.94	42.48	41.16	41.28	7,936,954	40.93
11/19/2025	41.44	41.64	40.98	41.48	4,911,260	41.13
11/18/2025	41.06	41.65	40.68	41.34	7,173,749	40.99
11/17/2025	42.57	42.60	40.92	41.12	9,482,720	40.77
11/14/2025	42.24	42.63	41.80	42.57	4,078,781	42.21
11/13/2025	43.06	43.38	42.33	42.44	7,522,613	42.08
11/12/2025	43.10	43.71	42.95	43.21	7,777,434	42.85
11/11/2025	43.07	43.49	42.86	42.99	6,596,233	42.63
11/10/2025	42.87	43.40	42.76	43.13	6,973,657	42.77
11/07/2025	42.40	42.93	42.09	42.87	9,136,068	42.51
11/06/2025	42.48	42.79	42.13	42.54	4,886,871	42.18
11/05/2025	42.10	42.64	41.80	42.51	5,368,851	42.15
11/04/2025	41.31	42.22	40.95	42.15	18,994,733	41.80
11/03/2025	41.43	41.61	40.97	41.53	7,096,051	41.18
10/31/2025	41.69	41.92	41.19	41.62	5,377,560	41.27
10/30/2025	41.67	42.75	41.59	41.95	4,682,258	41.60
10/29/2025	42.00	42.49	41.42	41.77	6,093,658	41.42
10/28/2025	42.45	42.50	42.02	42.27	5,142,851	41.92
10/27/2025	42.85	42.99	42.16	42.45	6,834,894	42.09
10/24/2025	42.29	43.02	42.29	42.63	6,365,048	42.27
10/23/2025	41.86	42.40	41.58	42.07	7,290,257	41.72
10/22/2025	41.99	42.44	41.58	41.69	7,021,272	41.34
10/21/2025	41.69	42.58	41.60	42.17	8,797,963	41.82
10/20/2025	41.24	41.90	41.02	41.80	10,719,776	41.45
10/17/2025	41.91	42.23	40.66	40.89	14,489,983	40.55
10/16/2025	42.74	43.00	40.05	40.36	16,345,718	40.02
10/15/2025	43.59	43.66	42.53	42.92	10,475,376	42.56
10/14/2025	42.23	43.71	42.01	43.41	9,226,675	43.04
10/13/2025	42.12	42.43	41.80	42.20	6,091,790	41.84
10/10/2025	44.10	44.10	41.43	41.47	7,749,147	41.12
10/09/2025	43.56	44.21	43.46	43.79	12,906,226	43.42
10/08/2025	43.68	44.45	43.35	43.54	14,086,277	43.17
10/07/2025	44.17	44.67	43.34	43.68	17,613,726	43.31
10/06/2025	44.06	45.33	43.08	43.79	40,978,938	43.42
10/03/2025	44.34	44.76	43.98	44.41	2,571,105	44.04
10/02/2025	44.29	44.48	43.88	44.22	3,632,947	43.85
10/01/2025	44.37	44.74	44.19	44.35	3,763,478	43.98