Fifth Third Bancorp (FITB)
NASDAQ: FITB · Real-Time Price · USD
45.42
-0.04 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
45.95
+0.53 (1.17%)
After-hours: Dec 5, 2025, 7:35 PM EST
Fifth Third Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.35 | 46.07 | 45.17 | 45.42 | 45.42 | -0.09% | 7,621,294 |
| Dec 4, 2025 | 44.85 | 45.50 | 44.67 | 45.46 | 45.46 | 1.18% | 4,969,125 |
| Dec 3, 2025 | 43.83 | 44.98 | 43.73 | 44.93 | 44.93 | 2.74% | 4,556,587 |
| Dec 2, 2025 | 43.83 | 44.07 | 43.57 | 43.73 | 43.73 | -0.09% | 4,111,225 |
| Dec 1, 2025 | 43.38 | 44.15 | 43.25 | 43.77 | 43.77 | 0.71% | 4,735,548 |
| Nov 28, 2025 | 43.32 | 43.64 | 43.16 | 43.46 | 43.46 | 0.30% | 1,823,311 |
| Nov 26, 2025 | 43.18 | 43.69 | 43.11 | 43.33 | 43.33 | 0.12% | 3,796,568 |
| Nov 25, 2025 | 42.53 | 43.40 | 42.52 | 43.28 | 43.28 | 2.24% | 4,471,081 |
| Nov 24, 2025 | 42.33 | 42.46 | 41.87 | 42.33 | 42.33 | -0.21% | 5,909,827 |
| Nov 21, 2025 | 41.56 | 42.71 | 41.32 | 42.42 | 42.42 | 2.76% | 6,571,730 |
| Nov 20, 2025 | 41.94 | 42.48 | 41.16 | 41.28 | 41.28 | -0.48% | 7,937,096 |
| Nov 19, 2025 | 41.45 | 41.64 | 40.98 | 41.48 | 41.48 | 0.34% | 4,911,581 |
| Nov 18, 2025 | 41.06 | 41.65 | 40.68 | 41.34 | 41.34 | 0.54% | 7,155,085 |
| Nov 17, 2025 | 42.57 | 42.60 | 40.92 | 41.12 | 41.12 | -3.41% | 9,484,516 |
| Nov 14, 2025 | 42.24 | 42.63 | 41.81 | 42.57 | 42.57 | 0.31% | 4,078,781 |
| Nov 13, 2025 | 43.06 | 43.38 | 42.33 | 42.44 | 42.44 | -1.78% | 7,522,657 |
| Nov 12, 2025 | 43.10 | 43.71 | 42.95 | 43.21 | 43.21 | 0.51% | 7,777,433 |
| Nov 11, 2025 | 43.07 | 43.50 | 42.86 | 42.99 | 42.99 | -0.32% | 6,596,227 |
| Nov 10, 2025 | 42.87 | 43.40 | 42.76 | 43.13 | 43.13 | 0.61% | 6,973,728 |
| Nov 7, 2025 | 42.40 | 42.93 | 42.09 | 42.87 | 42.87 | 0.78% | 9,136,060 |
| Nov 6, 2025 | 42.48 | 42.79 | 42.13 | 42.54 | 42.54 | 0.07% | 4,886,872 |
| Nov 5, 2025 | 42.10 | 42.64 | 41.80 | 42.51 | 42.51 | 0.85% | 5,368,860 |
| Nov 4, 2025 | 41.31 | 42.22 | 40.95 | 42.15 | 42.15 | 1.49% | 18,994,841 |
| Nov 3, 2025 | 41.43 | 41.61 | 40.97 | 41.53 | 41.53 | -0.22% | 7,096,038 |
| Oct 31, 2025 | 41.69 | 41.92 | 41.19 | 41.62 | 41.62 | -0.79% | 5,377,554 |
| Oct 30, 2025 | 41.67 | 42.75 | 41.59 | 41.95 | 41.95 | 0.43% | 4,683,988 |
| Oct 29, 2025 | 42.00 | 42.49 | 41.43 | 41.77 | 41.77 | -1.19% | 6,093,678 |
| Oct 28, 2025 | 42.45 | 42.50 | 42.02 | 42.28 | 42.28 | -0.41% | 5,143,335 |
| Oct 27, 2025 | 42.86 | 42.99 | 42.16 | 42.45 | 42.45 | -0.42% | 6,834,960 |
| Oct 24, 2025 | 42.29 | 43.03 | 42.29 | 42.63 | 42.63 | 1.33% | 6,365,044 |
| Oct 23, 2025 | 41.86 | 42.40 | 41.58 | 42.07 | 42.07 | 0.91% | 7,290,261 |
| Oct 22, 2025 | 41.99 | 42.44 | 41.58 | 41.69 | 41.69 | -1.14% | 7,022,266 |
| Oct 21, 2025 | 41.70 | 42.58 | 41.60 | 42.17 | 42.17 | 0.89% | 8,797,959 |
| Oct 20, 2025 | 41.24 | 41.90 | 41.02 | 41.80 | 41.80 | 2.23% | 10,719,678 |
| Oct 17, 2025 | 41.91 | 42.23 | 40.66 | 40.89 | 40.89 | 1.31% | 14,489,975 |
| Oct 16, 2025 | 42.74 | 43.00 | 40.05 | 40.36 | 40.36 | -5.96% | 16,345,812 |
| Oct 15, 2025 | 43.59 | 43.66 | 42.54 | 42.92 | 42.92 | -1.13% | 10,478,909 |
| Oct 14, 2025 | 42.23 | 43.71 | 42.01 | 43.41 | 43.41 | 2.87% | 9,226,665 |
| Oct 13, 2025 | 42.12 | 42.43 | 41.80 | 42.20 | 42.20 | 1.76% | 6,091,899 |
| Oct 10, 2025 | 44.10 | 44.10 | 41.43 | 41.47 | 41.47 | -5.30% | 7,699,458 |
| Oct 9, 2025 | 43.56 | 44.21 | 43.46 | 43.79 | 43.79 | 0.57% | 12,906,211 |
| Oct 8, 2025 | 43.68 | 44.46 | 43.35 | 43.54 | 43.54 | -0.32% | 14,086,269 |
| Oct 7, 2025 | 44.17 | 44.67 | 43.34 | 43.68 | 43.68 | -0.25% | 17,615,514 |
| Oct 6, 2025 | 44.06 | 45.33 | 43.08 | 43.79 | 43.79 | -1.40% | 40,978,918 |
| Oct 3, 2025 | 44.34 | 44.76 | 43.98 | 44.41 | 44.41 | 0.43% | 2,571,104 |
| Oct 2, 2025 | 44.29 | 44.48 | 43.88 | 44.22 | 44.22 | -0.29% | 3,632,949 |
| Oct 1, 2025 | 44.37 | 44.75 | 44.19 | 44.35 | 44.35 | -0.45% | 3,763,679 |
| Sep 30, 2025 | 44.93 | 45.17 | 43.76 | 44.55 | 44.55 | -1.87% | 4,648,854 |
| Sep 29, 2025 | 45.57 | 45.57 | 44.99 | 45.40 | 45.00 | -0.07% | 3,340,880 |
| Sep 26, 2025 | 45.57 | 45.98 | 45.32 | 45.43 | 45.03 | 0.33% | 2,601,683 |
| Sep 25, 2025 | 45.16 | 45.40 | 44.89 | 45.28 | 44.88 | 0.24% | 3,981,935 |
| Sep 24, 2025 | 45.08 | 45.52 | 44.81 | 45.17 | 44.77 | 0.07% | 3,479,827 |
| Sep 23, 2025 | 45.02 | 45.68 | 44.91 | 45.14 | 44.74 | 0.42% | 3,859,367 |
| Sep 22, 2025 | 45.68 | 45.86 | 44.77 | 44.95 | 44.55 | -2.45% | 5,458,259 |
| Sep 19, 2025 | 46.46 | 46.49 | 45.89 | 46.08 | 45.67 | -0.43% | 8,455,671 |
| Sep 18, 2025 | 46.11 | 46.48 | 45.71 | 46.28 | 45.87 | 0.81% | 3,655,695 |
| Sep 17, 2025 | 45.09 | 46.29 | 45.09 | 45.91 | 45.51 | 2.02% | 4,945,955 |
| Sep 16, 2025 | 45.46 | 45.46 | 44.50 | 45.00 | 44.60 | -0.79% | 4,613,726 |
| Sep 15, 2025 | 45.67 | 45.79 | 45.28 | 45.36 | 44.96 | -0.44% | 4,120,621 |
| Sep 12, 2025 | 45.26 | 45.70 | 45.14 | 45.56 | 45.16 | 0.64% | 3,469,654 |
| Sep 11, 2025 | 45.51 | 45.65 | 45.04 | 45.27 | 44.87 | -0.53% | 4,398,072 |
| Sep 10, 2025 | 45.20 | 46.50 | 45.20 | 45.51 | 45.11 | 0.20% | 7,515,957 |
| Sep 9, 2025 | 45.42 | 45.88 | 45.23 | 45.42 | 45.02 | -0.15% | 4,716,878 |
| Sep 8, 2025 | 45.70 | 45.70 | 44.76 | 45.49 | 45.09 | -0.28% | 5,323,661 |
| Sep 5, 2025 | 46.40 | 46.60 | 45.53 | 45.62 | 45.22 | -1.38% | 4,223,607 |
| Sep 4, 2025 | 45.88 | 46.29 | 45.60 | 46.26 | 45.85 | 1.49% | 3,104,579 |
| Sep 3, 2025 | 45.57 | 45.96 | 45.22 | 45.58 | 45.18 | 0.02% | 3,663,877 |
| Sep 2, 2025 | 45.18 | 45.61 | 44.99 | 45.57 | 45.17 | -0.44% | 4,966,185 |
| Aug 29, 2025 | 45.60 | 45.93 | 45.54 | 45.77 | 45.37 | 0.37% | 2,851,707 |
| Aug 28, 2025 | 45.73 | 45.84 | 45.36 | 45.60 | 45.20 | 0.20% | 3,584,386 |
| Aug 27, 2025 | 44.94 | 45.69 | 44.91 | 45.51 | 45.11 | 1.13% | 3,777,557 |
| Aug 26, 2025 | 44.21 | 45.02 | 44.12 | 45.00 | 44.60 | 1.44% | 4,124,133 |
| Aug 25, 2025 | 44.66 | 44.78 | 44.25 | 44.36 | 43.97 | -0.96% | 4,569,276 |
| Aug 22, 2025 | 43.11 | 44.81 | 43.11 | 44.79 | 44.40 | 4.45% | 4,092,517 |
| Aug 21, 2025 | 42.93 | 43.00 | 42.69 | 42.88 | 42.50 | -0.51% | 2,589,186 |
| Aug 20, 2025 | 42.73 | 43.18 | 42.65 | 43.10 | 42.72 | 0.70% | 2,787,571 |
| Aug 19, 2025 | 42.74 | 43.13 | 42.50 | 42.80 | 42.42 | 0.07% | 3,225,496 |
| Aug 18, 2025 | 42.36 | 42.83 | 42.26 | 42.77 | 42.39 | 0.68% | 2,860,038 |
| Aug 15, 2025 | 43.29 | 43.35 | 42.45 | 42.48 | 42.11 | -1.62% | 3,566,850 |
| Aug 14, 2025 | 42.73 | 43.25 | 42.49 | 43.18 | 42.80 | 0.47% | 2,903,935 |
| Aug 13, 2025 | 42.41 | 43.01 | 42.11 | 42.98 | 42.60 | 1.75% | 3,142,269 |
| Aug 12, 2025 | 41.61 | 42.27 | 41.41 | 42.24 | 41.87 | 2.35% | 3,530,100 |
| Aug 11, 2025 | 41.64 | 41.84 | 41.15 | 41.27 | 40.91 | -0.89% | 3,736,024 |
| Aug 8, 2025 | 41.51 | 41.74 | 41.06 | 41.64 | 41.27 | 1.14% | 2,952,911 |
| Aug 7, 2025 | 41.51 | 41.61 | 40.95 | 41.17 | 40.81 | -0.19% | 3,927,200 |
| Aug 6, 2025 | 41.42 | 41.64 | 41.18 | 41.25 | 40.89 | -0.22% | 3,844,881 |
| Aug 5, 2025 | 41.51 | 41.67 | 40.87 | 41.34 | 40.98 | -0.22% | 3,558,529 |
| Aug 4, 2025 | 41.07 | 41.54 | 41.00 | 41.43 | 41.06 | 1.27% | 3,630,056 |
| Aug 1, 2025 | 40.98 | 41.23 | 40.22 | 40.91 | 40.55 | -1.59% | 5,396,277 |
| Jul 31, 2025 | 42.01 | 42.31 | 41.44 | 41.57 | 41.20 | -1.54% | 4,665,669 |
| Jul 30, 2025 | 42.76 | 42.88 | 41.99 | 42.22 | 41.85 | -0.98% | 3,548,562 |
| Jul 29, 2025 | 42.85 | 42.88 | 42.48 | 42.64 | 42.26 | 0.26% | 2,853,536 |
| Jul 28, 2025 | 42.84 | 43.02 | 42.26 | 42.53 | 42.16 | -0.72% | 3,119,755 |
| Jul 25, 2025 | 42.68 | 42.85 | 42.15 | 42.84 | 42.46 | 0.35% | 4,485,740 |
| Jul 24, 2025 | 42.68 | 42.96 | 42.47 | 42.69 | 42.31 | -0.12% | 4,982,351 |
| Jul 23, 2025 | 42.88 | 43.03 | 42.33 | 42.74 | 42.36 | 0.23% | 6,895,234 |
| Jul 22, 2025 | 42.99 | 43.31 | 41.52 | 42.64 | 42.26 | -0.74% | 12,352,306 |
| Jul 21, 2025 | 43.02 | 43.68 | 42.90 | 42.96 | 42.58 | -0.16% | 5,847,240 |
| Jul 18, 2025 | 42.86 | 43.08 | 42.30 | 43.03 | 42.65 | 0.99% | 7,556,304 |
| Jul 17, 2025 | 42.91 | 43.12 | 41.97 | 42.61 | 42.23 | -1.02% | 13,448,844 |