Fifth Third Bancorp (FITB)
NASDAQ: FITB · Real-Time Price · USD
50.31
-0.02 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
50.20
-0.11 (-0.22%)
Pre-market: Apr 29, 2026, 7:17 AM EDT
Fifth Third Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.82 | 51.00 | 50.09 | 50.31 | 50.31 | -0.04% | 4,249,052 |
| Apr 27, 2026 | 49.66 | 50.46 | 49.51 | 50.33 | 50.33 | 1.35% | 5,056,016 |
| Apr 24, 2026 | 50.97 | 50.97 | 49.30 | 49.66 | 49.66 | -2.42% | 4,550,624 |
| Apr 23, 2026 | 50.60 | 50.95 | 49.96 | 50.89 | 50.89 | 0.65% | 5,398,568 |
| Apr 22, 2026 | 51.40 | 51.50 | 50.30 | 50.56 | 50.56 | -1.06% | 6,276,340 |
| Apr 21, 2026 | 51.15 | 51.86 | 50.91 | 51.10 | 51.10 | 0.24% | 6,838,410 |
| Apr 20, 2026 | 49.90 | 51.10 | 49.90 | 50.98 | 50.98 | 1.27% | 7,056,628 |
| Apr 17, 2026 | 50.91 | 51.05 | 49.85 | 50.34 | 50.34 | 1.66% | 11,725,129 |
| Apr 16, 2026 | 49.67 | 50.09 | 49.47 | 49.52 | 49.52 | -0.64% | 6,984,624 |
| Apr 15, 2026 | 49.84 | 50.26 | 49.38 | 49.84 | 49.84 | 0.14% | 6,796,123 |
| Apr 14, 2026 | 49.80 | 50.03 | 49.20 | 49.77 | 49.77 | -0.14% | 6,008,419 |
| Apr 13, 2026 | 48.93 | 49.88 | 48.74 | 49.84 | 49.84 | 1.07% | 5,152,865 |
| Apr 10, 2026 | 50.59 | 50.59 | 49.27 | 49.31 | 49.31 | -1.81% | 7,544,332 |
| Apr 9, 2026 | 49.11 | 50.45 | 49.09 | 50.22 | 50.22 | 1.78% | 5,768,150 |
| Apr 8, 2026 | 49.21 | 49.77 | 48.89 | 49.34 | 49.34 | 3.24% | 7,863,831 |
| Apr 7, 2026 | 47.56 | 47.90 | 47.26 | 47.79 | 47.79 | 0.48% | 7,503,950 |
| Apr 6, 2026 | 47.11 | 47.68 | 47.00 | 47.56 | 47.56 | 0.96% | 7,392,314 |
| Apr 2, 2026 | 45.76 | 47.25 | 45.66 | 47.11 | 47.11 | 0.62% | 7,299,680 |
| Apr 1, 2026 | 46.68 | 47.41 | 46.51 | 46.82 | 46.82 | 0.77% | 11,797,407 |
| Mar 31, 2026 | 45.01 | 46.59 | 44.72 | 46.46 | 46.46 | 3.98% | 13,835,923 |
| Mar 30, 2026 | 44.97 | 45.04 | 44.33 | 44.68 | 44.28 | 0.31% | 8,358,098 |
| Mar 27, 2026 | 45.28 | 45.40 | 44.41 | 44.54 | 44.14 | -1.92% | 8,926,376 |
| Mar 26, 2026 | 45.11 | 45.84 | 45.11 | 45.41 | 45.00 | -0.87% | 7,897,729 |
| Mar 25, 2026 | 46.12 | 46.71 | 45.33 | 45.81 | 45.40 | -0.39% | 7,145,243 |
| Mar 24, 2026 | 44.68 | 46.59 | 44.68 | 45.99 | 45.58 | 1.37% | 11,548,269 |
| Mar 23, 2026 | 45.71 | 45.92 | 44.90 | 45.37 | 44.96 | 2.67% | 13,722,958 |
| Mar 20, 2026 | 43.66 | 44.22 | 43.38 | 44.19 | 43.79 | 1.21% | 23,876,698 |
| Mar 19, 2026 | 43.22 | 44.09 | 42.94 | 43.66 | 43.27 | -0.55% | 10,295,857 |
| Mar 18, 2026 | 44.17 | 44.51 | 43.52 | 43.90 | 43.51 | -0.72% | 7,671,571 |
| Mar 17, 2026 | 44.69 | 44.95 | 44.14 | 44.22 | 43.82 | 0.27% | 8,076,248 |
| Mar 16, 2026 | 44.26 | 44.60 | 44.02 | 44.10 | 43.71 | 1.61% | 10,646,735 |
| Mar 13, 2026 | 44.36 | 44.52 | 43.34 | 43.40 | 43.01 | -0.44% | 9,724,405 |
| Mar 12, 2026 | 43.96 | 44.54 | 43.42 | 43.59 | 43.20 | -3.26% | 12,594,400 |
| Mar 11, 2026 | 46.16 | 46.35 | 44.96 | 45.06 | 44.66 | -3.28% | 14,879,523 |
| Mar 10, 2026 | 46.88 | 47.66 | 46.08 | 46.59 | 46.17 | -0.83% | 11,205,692 |
| Mar 9, 2026 | 46.11 | 47.21 | 45.26 | 46.98 | 46.56 | -0.68% | 13,094,951 |
| Mar 6, 2026 | 47.64 | 47.80 | 46.41 | 47.30 | 46.88 | -2.85% | 8,555,002 |
| Mar 5, 2026 | 49.00 | 49.32 | 48.26 | 48.69 | 48.25 | -1.72% | 9,885,266 |
| Mar 4, 2026 | 49.67 | 49.81 | 49.14 | 49.54 | 49.10 | -0.06% | 6,577,958 |
| Mar 3, 2026 | 48.74 | 49.97 | 48.21 | 49.57 | 49.13 | -0.54% | 8,796,099 |
| Mar 2, 2026 | 49.02 | 50.37 | 48.46 | 49.84 | 49.39 | 0.75% | 9,607,051 |
| Feb 27, 2026 | 50.92 | 51.25 | 48.69 | 49.47 | 49.03 | -4.81% | 16,710,193 |
| Feb 26, 2026 | 51.54 | 52.64 | 51.49 | 51.97 | 51.50 | 0.80% | 8,885,207 |
| Feb 25, 2026 | 50.80 | 51.65 | 50.52 | 51.56 | 51.10 | 2.71% | 10,989,946 |
| Feb 24, 2026 | 50.50 | 50.89 | 49.60 | 50.20 | 49.75 | -1.01% | 8,494,794 |
| Feb 23, 2026 | 53.60 | 53.89 | 50.23 | 50.71 | 50.26 | -5.43% | 8,197,503 |
| Feb 20, 2026 | 52.90 | 53.63 | 52.27 | 53.62 | 53.14 | 1.36% | 8,395,760 |
| Feb 19, 2026 | 53.19 | 53.55 | 52.47 | 52.90 | 52.43 | -1.43% | 9,266,671 |
| Feb 18, 2026 | 53.12 | 54.13 | 52.83 | 53.67 | 53.19 | 1.15% | 11,271,420 |
| Feb 17, 2026 | 53.37 | 53.65 | 52.69 | 53.06 | 52.58 | 0.38% | 8,262,802 |
| Feb 13, 2026 | 52.76 | 53.35 | 52.08 | 52.86 | 52.39 | -0.56% | 9,164,197 |
| Feb 12, 2026 | 54.68 | 55.43 | 52.73 | 53.16 | 52.68 | -2.15% | 11,690,472 |
| Feb 11, 2026 | 54.95 | 55.44 | 53.90 | 54.33 | 53.84 | -0.31% | 11,173,445 |
| Feb 10, 2026 | 54.16 | 54.91 | 53.57 | 54.50 | 54.01 | 0.31% | 10,514,811 |
| Feb 9, 2026 | 55.02 | 55.03 | 54.17 | 54.33 | 53.84 | -1.36% | 7,886,266 |
| Feb 6, 2026 | 54.40 | 55.35 | 54.33 | 55.08 | 54.59 | 2.40% | 16,323,670 |
| Feb 5, 2026 | 53.85 | 54.12 | 52.86 | 53.79 | 53.31 | -0.55% | 15,837,217 |
| Feb 4, 2026 | 53.31 | 55.36 | 53.20 | 54.09 | 53.61 | 2.54% | 22,395,886 |
| Feb 3, 2026 | 51.85 | 52.93 | 51.85 | 52.75 | 52.28 | 1.54% | 18,254,002 |
| Feb 2, 2026 | 49.42 | 52.02 | 49.42 | 51.95 | 51.48 | 3.44% | 22,331,907 |
| Jan 30, 2026 | 49.66 | 50.49 | 49.10 | 50.22 | 49.77 | 0.86% | 104,196,179 |
| Jan 29, 2026 | 50.08 | 50.31 | 49.30 | 49.79 | 49.34 | 0.20% | 12,722,736 |
| Jan 28, 2026 | 50.84 | 50.84 | 49.08 | 49.69 | 49.25 | -2.26% | 13,180,232 |
| Jan 27, 2026 | 50.56 | 51.16 | 50.38 | 50.84 | 50.38 | 0.69% | 7,466,103 |
| Jan 26, 2026 | 50.72 | 51.10 | 50.11 | 50.49 | 50.04 | -0.49% | 9,551,523 |
| Jan 23, 2026 | 50.63 | 51.29 | 50.34 | 50.74 | 50.29 | -0.29% | 10,932,488 |
| Jan 22, 2026 | 53.00 | 53.33 | 50.62 | 50.89 | 50.43 | -3.73% | 12,388,001 |
| Jan 21, 2026 | 50.45 | 52.96 | 50.36 | 52.86 | 52.39 | 5.47% | 15,663,291 |
| Jan 20, 2026 | 48.85 | 50.68 | 48.24 | 50.12 | 49.67 | 1.95% | 20,591,449 |
| Jan 16, 2026 | 49.15 | 49.48 | 48.77 | 49.16 | 48.72 | 0.29% | 9,789,618 |
| Jan 15, 2026 | 48.63 | 49.27 | 48.63 | 49.02 | 48.58 | 0.93% | 8,961,857 |
| Jan 14, 2026 | 48.01 | 48.83 | 47.78 | 48.57 | 48.14 | 0.91% | 7,795,587 |
| Jan 13, 2026 | 48.66 | 48.86 | 47.88 | 48.13 | 47.70 | -0.80% | 7,873,725 |
| Jan 12, 2026 | 48.74 | 48.76 | 47.99 | 48.52 | 48.09 | -1.52% | 7,348,429 |
| Jan 9, 2026 | 50.01 | 50.13 | 49.19 | 49.27 | 48.83 | -1.10% | 6,979,527 |
| Jan 8, 2026 | 49.11 | 50.47 | 49.00 | 49.82 | 49.37 | 1.32% | 8,759,276 |
| Jan 7, 2026 | 49.66 | 49.73 | 48.61 | 49.17 | 48.73 | -1.23% | 7,354,759 |
| Jan 6, 2026 | 49.21 | 49.89 | 48.89 | 49.78 | 49.33 | 2.39% | 8,609,009 |
| Jan 5, 2026 | 47.61 | 49.11 | 47.52 | 48.62 | 48.18 | 1.91% | 6,428,752 |
| Jan 2, 2026 | 46.85 | 47.93 | 46.57 | 47.71 | 47.28 | 1.92% | 5,558,094 |
| Dec 31, 2025 | 47.09 | 47.33 | 46.77 | 46.81 | 46.39 | -1.51% | 4,717,860 |
| Dec 30, 2025 | 47.82 | 47.87 | 47.41 | 47.53 | 46.71 | -0.61% | 4,877,113 |
| Dec 29, 2025 | 48.41 | 48.45 | 47.78 | 47.82 | 46.99 | -1.22% | 4,959,665 |
| Dec 26, 2025 | 48.38 | 48.54 | 48.15 | 48.41 | 47.57 | 0.39% | 4,032,343 |
| Dec 24, 2025 | 48.24 | 48.45 | 47.99 | 48.22 | 47.39 | 0.25% | 3,707,672 |
| Dec 23, 2025 | 48.25 | 48.43 | 48.06 | 48.10 | 47.27 | -0.25% | 6,372,602 |
| Dec 22, 2025 | 47.83 | 48.44 | 47.78 | 48.22 | 47.39 | 0.82% | 5,443,902 |
| Dec 19, 2025 | 47.68 | 48.09 | 47.54 | 47.83 | 47.00 | 0.36% | 7,971,289 |
| Dec 18, 2025 | 47.84 | 48.34 | 47.44 | 47.66 | 46.84 | -0.19% | 5,256,866 |
| Dec 17, 2025 | 47.80 | 47.99 | 47.47 | 47.75 | 46.92 | 0.34% | 6,646,974 |
| Dec 16, 2025 | 47.99 | 48.11 | 47.40 | 47.59 | 46.77 | -0.50% | 8,703,464 |
| Dec 15, 2025 | 48.63 | 48.68 | 47.67 | 47.83 | 47.00 | -0.66% | 10,521,059 |
| Dec 12, 2025 | 48.42 | 48.59 | 47.84 | 48.15 | 47.32 | -0.50% | 6,213,648 |
| Dec 11, 2025 | 47.44 | 48.71 | 47.37 | 48.39 | 47.55 | 1.77% | 9,894,758 |
| Dec 10, 2025 | 45.29 | 47.62 | 45.25 | 47.55 | 46.73 | 5.25% | 10,713,885 |
| Dec 9, 2025 | 45.26 | 45.99 | 45.11 | 45.18 | 44.40 | -0.09% | 8,683,488 |
| Dec 8, 2025 | 45.61 | 45.74 | 45.02 | 45.22 | 44.44 | -0.44% | 9,311,261 |
| Dec 5, 2025 | 45.35 | 46.07 | 45.17 | 45.42 | 44.63 | -0.09% | 8,417,281 |
| Dec 4, 2025 | 44.85 | 45.50 | 44.67 | 45.46 | 44.67 | 1.18% | 5,588,375 |
| Dec 3, 2025 | 43.83 | 44.98 | 43.73 | 44.93 | 44.15 | 2.74% | 4,980,481 |