NYSE : FITB.PRM
Fifth Third Bancorp — Price history
United States
Last price 25.02 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 49.40B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fifth Third Bancorp (FITB.PRM) closed at 24.8 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.9 | 25 | 24.78 | 24.8 | 13,390 | +0.08% |
| 2026-10-30 | 25.09 | 25.09 | 24.78 | 24.78 | 43,760 | -0.96% |
| 2026-10-29 | 25 | 25.13 | 24.85 | 25.02 | 410,081 | -0.04% |
| 2026-10-28 | 25.09 | 25.125 | 24.9 | 25.03 | 19,163 | +0.00% |
| 2026-10-27 | 25.03 | 25.09 | 24.908 | 25.03 | 11,731 | +0.32% |
| 2026-10-26 | 25.14 | 25.14 | 24.9 | 24.95 | 28,061 | -0.40% |
| 2026-10-23 | 25.13 | 25.13 | 25.05 | 25.05 | 20,300 | -0.08% |
| 2026-10-22 | 25.02 | 25.19 | 25 | 25.07 | 58,324 | +0.52% |
| 2026-10-21 | 25.03 | 25.03 | 24.86 | 24.94 | 22,031 | +0.00% |
| 2026-10-20 | 25.1 | 25.1 | 24.838 | 24.94 | 9,172 | -0.20% |
| 2026-10-19 | 25.17 | 25.17 | 24.99 | 24.99 | 10,219 | -0.72% |
| 2026-10-16 | 25.11 | 25.17 | 24.84 | 25.17 | 55,551 | +0.16% |
| 2026-10-15 | 25 | 25.249 | 24.99 | 25.13 | 41,351 | +0.60% |
| 2026-10-14 | 24.92 | 25.005 | 24.78 | 24.98 | 26,360 | +0.20% |
| 2026-10-13 | 24.83 | 24.95 | 24.81 | 24.93 | 8,637 | +0.56% |
| 2026-10-12 | 24.86 | 25.035 | 24.655 | 24.79 | 16,004 | -0.24% |
| 2026-10-09 | 25 | 25 | 24.8 | 24.85 | 15,546 | -0.08% |
| 2026-10-08 | 24.84 | 24.98 | 24.62 | 24.87 | 17,681 | +0.48% |
| 2026-10-07 | 24.95 | 25 | 24.55 | 24.75 | 19,126 | -1.16% |
| 2026-10-06 | 25.18 | 25.2 | 24.92 | 25.04 | 11,835 | -0.04% |
| 2026-10-05 | 25.02 | 25.06 | 24.86 | 25.05 | 29,986 | -0.04% |
| 2026-10-02 | 25.11 | 25.401 | 24.81 | 25.06 | 28,658 | +0.12% |
| 2026-10-01 | 24.37 | 25.28 | 24.14 | 25.03 | 285,222 | +2.67% |
| 2026-09-30 | 25.04 | 25.04 | 24.29 | 24.38 | 150,349 | -2.09% |
| 2026-09-29 | 25.05 | 25.05 | 24.75 | 24.9 | 16,375 | -0.51% |
| 2026-09-28 | 25 | 25.11 | 24.827 | 25.027 | 549,337 | +0.51% |
| 2026-09-25 | 25.36 | 25.365 | 25.14 | 25.33 | 532,604 | +0.12% |
| 2026-09-24 | 25.41 | 25.66 | 25.3 | 25.3 | 18,633 | -0.04% |
| 2026-09-23 | 25.67 | 25.67 | 25.12 | 25.31 | 68,182 | -1.13% |
| 2026-09-22 | 25.78 | 25.78 | 25.54 | 25.6 | 6,842 | -0.31% |
| 2026-09-21 | 25.83 | 25.83 | 25.6 | 25.68 | 9,199 | -0.19% |
| 2026-09-18 | 25.79 | 25.79 | 25.68 | 25.73 | 11,843 | -0.43% |
| 2026-09-17 | 25.9 | 26.1 | 25.79 | 25.84 | 107,175 | +0.31% |
| 2026-09-16 | 25.81 | 25.9 | 25.71 | 25.76 | 113,045 | +0.04% |
| 2026-09-15 | 25.7 | 25.85 | 25.69 | 25.75 | 37,270 | +0.27% |
| 2026-09-14 | 25.66 | 25.7 | 25.65 | 25.68 | 14,968 | +0.12% |
| 2026-09-11 | 25.6 | 25.68 | 25.21 | 25.65 | 17,711 | +0.60% |
| 2026-09-10 | 25.59 | 25.77 | 25.38 | 25.498 | 10,929 | -0.09% |
| 2026-09-09 | 25.64 | 25.665 | 25.52 | 25.52 | 21,772 | -0.31% |
| 2026-09-08 | 25.52 | 25.79 | 25.52 | 25.6 | 274,611 | +0.33% |
| 2026-09-04 | 25.53 | 25.89 | 25.4 | 25.515 | 10,993 | +0.26% |
| 2026-09-03 | 25.36 | 25.661 | 25.36 | 25.45 | 7,318 | +0.35% |
| 2026-09-02 | 25.35 | 25.375 | 25.25 | 25.36 | 7,967 | +0.04% |
| 2026-09-01 | 25.77 | 25.77 | 25.25 | 25.35 | 42,847 | -1.78% |
| 2026-08-31 | 25.75 | 25.82 | 25.279 | 25.81 | 16,908 | +0.43% |
| 2026-08-28 | 25.78 | 25.875 | 25.41 | 25.7 | 14,237 | -0.31% |
| 2026-08-27 | 25.82 | 25.856 | 25.44 | 25.78 | 14,621 | +0.21% |
| 2026-08-26 | 25.61 | 25.89 | 25.55 | 25.725 | 9,776 | -0.14% |
| 2026-08-25 | 25.72 | 25.95 | 25.53 | 25.76 | 20,412 | +1.38% |
| 2026-08-24 | 25.68 | 26.021 | 25.406 | 25.41 | 13,481 | -0.80% |
| 2026-08-21 | 25.78 | 25.795 | 25.2 | 25.615 | 8,392 | -0.06% |
| 2026-08-20 | 25.74 | 25.775 | 25.46 | 25.63 | 52,318 | -0.27% |
| 2026-08-19 | 25.6 | 25.7 | 25.44 | 25.7 | 43,207 | +0.74% |
| 2026-08-18 | 25.57 | 25.712 | 25.38 | 25.51 | 14,524 | +0.14% |
| 2026-08-17 | 25.74 | 25.74 | 25.44 | 25.475 | 32,706 | -0.88% |
| 2026-08-14 | 25.84 | 25.84 | 25.624 | 25.7 | 3,575 | -0.19% |
| 2026-08-13 | 25.86 | 25.905 | 25.57 | 25.75 | 32,443 | +0.00% |
| 2026-08-12 | 25.89 | 25.89 | 25.65 | 25.75 | 15,361 | -0.16% |
| 2026-08-11 | 25.7 | 25.88 | 25.68 | 25.79 | 34,683 | -0.23% |
| 2026-08-10 | 25.89 | 25.95 | 25.67 | 25.85 | 12,218 | +0.00% |
| 2026-08-07 | 25.77 | 25.97 | 25.716 | 25.85 | 18,278 | +0.98% |
| 2026-08-06 | 25.95 | 25.95 | 25.6 | 25.6 | 11,014 | -0.97% |
| 2026-08-05 | 25.99 | 25.99 | 25.85 | 25.85 | 7,555 | -0.33% |
| 2026-08-04 | 25.99 | 26 | 25.89 | 25.935 | 4,604 | -0.02% |
| 2026-08-03 | 26.03 | 26.09 | 25.9 | 25.94 | 11,502 | -0.08% |
| 2026-07-31 | 25.97 | 26.08 | 25.92 | 25.96 | 47,516 | +0.04% |
| 2026-07-30 | 25.97 | 25.97 | 25.85 | 25.95 | 12,707 | +0.29% |
| 2026-07-29 | 25.93 | 25.95 | 25.821 | 25.875 | 7,630 | -0.21% |
| 2026-07-28 | 26.01 | 26.03 | 25.93 | 25.93 | 2,490 | -0.04% |
| 2026-07-27 | 26.03 | 26.03 | 25.85 | 25.94 | 6,876 | +0.08% |
| 2026-07-24 | 25.9 | 25.92 | 25.85 | 25.92 | 3,441 | +0.47% |
| 2026-07-23 | 25.9 | 25.9 | 25.784 | 25.8 | 8,443 | -0.39% |
| 2026-07-22 | 26 | 26.005 | 25.895 | 25.9 | 18,540 | -0.23% |
| 2026-07-21 | 26.02 | 26.045 | 25.93 | 25.96 | 16,261 | -0.15% |
| 2026-07-20 | 25.94 | 26.01 | 25.825 | 26 | 21,778 | +0.54% |
| 2026-07-17 | 26.19 | 26.19 | 25.73 | 25.86 | 36,394 | -0.84% |
| 2026-07-16 | 26.06 | 26.25 | 25.91 | 26.08 | 39,924 | +0.33% |
| 2026-07-15 | 25.7 | 26.19 | 25.565 | 25.995 | 60,626 | +1.42% |
| 2026-07-14 | 25.69 | 25.69 | 25.53 | 25.63 | 22,830 | +0.20% |
| 2026-07-13 | 25.7 | 25.7 | 25.58 | 25.58 | 5,147 | -0.39% |
| 2026-07-10 | 25.77 | 25.79 | 25.64 | 25.68 | 5,880 | -0.04% |
| 2026-07-09 | 25.79 | 25.79 | 25.69 | 25.69 | 3,279 | -0.04% |
| 2026-07-08 | 25.91 | 25.91 | 25.69 | 25.7 | 3,408 | -0.41% |
| 2026-07-07 | 25.9 | 25.97 | 25.76 | 25.805 | 14,206 | -0.02% |
| 2026-07-06 | 25.97 | 25.97 | 25.8 | 25.81 | 14,864 | -0.27% |
| 2026-07-02 | 25.95 | 25.97 | 25.88 | 25.88 | 2,933 | +0.23% |
| 2026-07-01 | 25.97 | 25.97 | 25.7 | 25.821 | 4,751 | -0.30% |
| 2026-06-30 | 25.81 | 25.98 | 25.7 | 25.9 | 187,847 | -0.15% |
| 2026-06-29 | 25.79 | 25.94 | 25.77 | 25.94 | 9,429 | +0.82% |
| 2026-06-26 | 25.95 | 25.95 | 25.692 | 25.73 | 15,507 | -0.20% |
| 2026-06-25 | 26.42 | 26.5 | 26.18 | 26.21 | 18,813 | -0.27% |
| 2026-06-24 | 26.37 | 26.415 | 26.26 | 26.28 | 32,808 | +0.00% |
| 2026-06-23 | 26.32 | 26.39 | 26.24 | 26.28 | 14,800 | -0.27% |
| 2026-06-22 | 26.33 | 26.49 | 26.12 | 26.35 | 59,021 | +0.35% |
| 2026-06-18 | 26.31 | 26.35 | 26.1 | 26.258 | 10,088 | +0.37% |
| 2026-06-17 | 26.3 | 26.3 | 26.13 | 26.16 | 5,098 | -0.11% |
| 2026-06-16 | 26.3 | 26.3 | 26.14 | 26.19 | 8,467 | -0.15% |
| 2026-06-15 | 26.38 | 26.38 | 26.23 | 26.23 | 72,601 | +0.00% |
| 2026-06-12 | 26.4 | 26.4 | 25.97 | 26.23 | 489,847 | +0.88% |
| 2026-06-11 | 25.91 | 26.13 | 25.9 | 26 | 731,615 | +0.35% |
| 2026-06-10 | 26.03 | 26.11 | 25.91 | 25.91 | 26,651 | -0.77% |
| 2026-06-09 | 26.1 | 26.12 | 25.96 | 26.11 | 5,962 | +0.08% |
| 2026-06-08 | 25.984 | 26.2 | 25.975 | 26.09 | 13,100 | +0.29% |
| 2026-06-05 | 26.07 | 26.11 | 26 | 26.015 | 6,554 | -0.36% |
| 2026-06-04 | 26.13 | 26.13 | 26.06 | 26.11 | 2,968 | +0.00% |
| 2026-06-03 | 26.17 | 26.17 | 26.055 | 26.11 | 6,154 | -0.19% |
| 2026-06-02 | 26.28 | 26.29 | 26.03 | 26.16 | 11,416 | -0.38% |
| 2026-06-01 | 26.08 | 26.26 | 26.048 | 26.26 | 2,228 | +0.77% |
| 2026-05-29 | 26.4 | 26.4 | 26.06 | 26.06 | 36,836 | -1.03% |
| 2026-05-28 | 26.33 | 26.38 | 26.12 | 26.33 | 11,051 | +0.34% |
| 2026-05-27 | 26.24 | 26.27 | 26.135 | 26.24 | 18,564 | +0.38% |
| 2026-05-26 | 26.13 | 26.21 | 26.093 | 26.14 | 10,565 | +0.31% |
| 2026-05-22 | 26.03 | 26.09 | 25.85 | 26.06 | 6,680 | +0.27% |
| 2026-05-21 | 26.08 | 26.08 | 25.83 | 25.99 | 25,066 | -0.35% |
| 2026-05-20 | 26.01 | 26.08 | 25.9 | 26.08 | 6,547 | +0.50% |
| 2026-05-19 | 26.07 | 26.07 | 25.9 | 25.95 | 8,809 | -0.46% |
| 2026-05-18 | 25.806 | 26.08 | 25.806 | 26.07 | 4,009 | +0.00% |
| 2026-05-15 | 26.03 | 26.07 | 25.96 | 26.069 | 19,309 | +0.00% |
| 2026-05-14 | 26.1 | 26.1 | 25.95 | 26.07 | 5,487 | +0.19% |
| 2026-05-13 | 26.12 | 26.19 | 25.99 | 26.02 | 21,450 | -0.84% |