Fifth Third BancorpFITBPNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $24.47 | $24.66 | $24.47 | $24.61 | 5,684 |
| 1/13/2026 | $24.51 | $24.75 | $24.48 | $24.51 | 4,306 |
| 1/12/2026 | $24.47 | $24.52 | $24.44 | $24.47 | 3,310 |
| 1/9/2026 | $24.51 | $24.60 | $24.48 | $24.48 | 6,600 |
| 1/8/2026 | $24.52 | $24.60 | $24.43 | $24.50 | 10,117 |
| 1/7/2026 | $24.58 | $24.70 | $24.42 | $24.42 | 21,112 |
| 1/6/2026 | $24.82 | $24.82 | $24.46 | $24.71 | 11,334 |
| 1/5/2026 | $24.75 | $24.85 | $24.50 | $24.54 | 16,400 |
| 1/2/2026 | $24.67 | $24.76 | $24.59 | $24.75 | 5,800 |
| 12/31/2025 | $24.56 | $24.70 | $24.42 | $24.65 | 14,800 |
| 12/30/2025 | $24.66 | $24.68 | $24.43 | $24.56 | 13,932 |
| 12/29/2025 | $24.68 | $24.68 | $24.49 | $24.61 | 11,525 |
| 12/26/2025 | $24.91 | $24.93 | $24.84 | $24.93 | 2,800 |
| 12/24/2025 | $24.82 | $24.92 | $24.81 | $24.82 | 4,035 |
| 12/23/2025 | $24.76 | $24.99 | $24.76 | $24.80 | 3,903 |
| 12/22/2025 | $24.86 | $25.00 | $24.80 | $24.80 | 4,600 |
| 12/19/2025 | $24.85 | $24.90 | $24.82 | $24.88 | 5,800 |
| 12/18/2025 | $24.82 | $25.00 | $24.79 | $24.83 | 8,800 |
| 12/17/2025 | $25.00 | $25.00 | $24.82 | $24.82 | 5,600 |
| 12/16/2025 | $24.85 | $24.92 | $24.70 | $24.87 | 12,500 |
| 12/15/2025 | $24.98 | $24.98 | $24.75 | $24.75 | 11,041 |
| 12/12/2025 | $24.74 | $24.89 | $24.73 | $24.85 | 7,321 |
| 12/11/2025 | $24.76 | $25.00 | $24.66 | $24.86 | 14,200 |
| 12/10/2025 | $24.73 | $24.83 | $24.65 | $24.82 | 3,800 |
| 12/9/2025 | $24.78 | $24.80 | $24.71 | $24.71 | 4,200 |
| 12/8/2025 | $24.83 | $24.83 | $24.62 | $24.67 | 5,200 |
| 12/5/2025 | $24.83 | $24.95 | $24.65 | $24.65 | 16,919 |
| 12/4/2025 | $24.89 | $24.91 | $24.74 | $24.78 | 12,700 |
| 12/3/2025 | $24.90 | $25.00 | $24.87 | $24.90 | 8,200 |
| 12/2/2025 | $24.83 | $24.95 | $24.83 | $24.92 | 7,100 |
| 12/1/2025 | $24.85 | $24.90 | $24.82 | $24.84 | 7,600 |
| 11/28/2025 | $24.99 | $24.99 | $24.97 | $24.97 | 643 |
| 11/26/2025 | $24.88 | $25.08 | $24.74 | $24.90 | 8,418 |
| 11/25/2025 | $24.99 | $25.00 | $24.72 | $24.87 | 12,730 |
| 11/24/2025 | $24.88 | $24.94 | $24.86 | $24.94 | 3,330 |
| 11/21/2025 | $24.84 | $25.03 | $24.75 | $24.87 | 7,700 |
| 11/20/2025 | $25.00 | $25.01 | $24.75 | $24.82 | 16,531 |
| 11/19/2025 | $24.70 | $25.09 | $24.70 | $24.83 | 9,034 |
| 11/18/2025 | $24.66 | $24.79 | $24.52 | $24.68 | 10,325 |
| 11/17/2025 | $24.80 | $24.93 | $24.56 | $24.56 | 4,200 |
| 11/14/2025 | $24.70 | $24.88 | $24.70 | $24.80 | 1,500 |
| 11/13/2025 | $24.82 | $24.92 | $24.73 | $24.73 | 6,700 |
| 11/12/2025 | $25.08 | $25.08 | $24.92 | $24.92 | 3,940 |
| 11/11/2025 | $24.90 | $25.02 | $24.89 | $24.89 | 6,100 |
| 11/10/2025 | $24.99 | $25.04 | $24.84 | $25.00 | 6,600 |
| 11/7/2025 | $25.00 | $25.00 | $24.74 | $24.86 | 11,000 |
| 11/6/2025 | $24.86 | $25.08 | $24.86 | $25.00 | 9,000 |
| 11/5/2025 | $25.14 | $25.14 | $24.91 | $25.00 | 8,400 |
| 11/4/2025 | $24.90 | $25.13 | $24.90 | $24.93 | 5,100 |
| 11/3/2025 | $25.15 | $25.19 | $24.76 | $25.00 | 7,636 |
| 10/31/2025 | $24.91 | $24.96 | $24.75 | $24.92 | 7,000 |
| 10/30/2025 | $25.11 | $25.15 | $24.78 | $24.84 | 16,410 |
| 10/29/2025 | $25.30 | $25.34 | $25.06 | $25.06 | 6,300 |
| 10/28/2025 | $25.07 | $25.29 | $24.83 | $25.20 | 7,535 |
| 10/27/2025 | $25.12 | $25.22 | $24.99 | $25.20 | 8,224 |
| 10/24/2025 | $24.90 | $25.22 | $24.82 | $25.01 | 6,200 |
| 10/23/2025 | $24.94 | $25.17 | $24.91 | $24.91 | 3,500 |
| 10/22/2025 | $24.99 | $24.99 | $24.69 | $24.98 | 3,500 |
| 10/21/2025 | $24.82 | $25.35 | $24.81 | $25.02 | 11,727 |
| 10/20/2025 | $24.81 | $24.98 | $24.80 | $24.96 | 11,115 |
| 10/17/2025 | $24.75 | $24.89 | $24.53 | $24.80 | 13,100 |