Fifth Third Bancorp (FITB)

40.45Last Price

0.00 (0.00%)Change

Fifth Third Bancorp is a financial services company that offers a diverse range of banking products and services, including retail and commercial banking, investment services, and mortgage lending

With a focus on delivering customer-centric solutions, the company serves individuals, businesses, and institutions by providing accessible banking options, wealth management services, and treasury management. Fifth Third Bancorp aims to enhance the financial well-being of its clients through innovative technology and personalized service while maintaining a strong commitment to community engagement and corporate responsibility.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	41.50	41.66	39.72	40.45	8,400,439	40.45
3/04/2025	42.66	42.84	40.83	41.63	7,122,805	41.63
3/03/2025	43.70	44.31	42.63	43.05	4,698,505	43.05
2/28/2025	43.25	43.52	42.80	43.47	5,233,702	43.47
2/27/2025	42.94	43.58	42.84	42.98	2,684,120	42.98
2/26/2025	43.05	43.52	42.68	42.83	3,870,220	42.83
2/25/2025	43.21	43.56	42.72	43.01	4,727,906	43.01
2/24/2025	43.13	43.42	42.67	42.99	3,860,366	42.99
2/21/2025	43.87	43.92	42.76	42.88	4,726,735	42.88
2/20/2025	44.34	44.38	43.24	43.61	3,464,783	43.61
2/19/2025	44.15	44.45	43.92	44.35	2,953,270	44.35
2/18/2025	44.11	44.52	43.81	44.46	4,692,032	44.46
2/14/2025	43.88	44.51	43.75	44.06	4,676,826	44.06
2/13/2025	43.40	43.74	43.21	43.58	3,913,443	43.58
2/12/2025	43.55	43.63	43.10	43.43	4,406,430	43.43
2/11/2025	43.33	44.03	43.04	44.00	3,676,148	44.00
2/10/2025	44.29	44.29	43.27	43.33	4,061,879	43.33
2/07/2025	44.31	44.32	43.70	44.04	3,146,357	44.04
2/06/2025	44.31	44.34	43.89	44.30	3,558,136	44.30
2/05/2025	44.16	44.23	43.59	43.98	3,440,677	43.98
2/04/2025	43.40	44.16	43.40	43.87	2,818,473	43.87
2/03/2025	43.48	43.85	42.92	43.57	4,130,136	43.57
1/31/2025	44.52	44.69	44.17	44.31	3,428,168	44.31
1/30/2025	44.51	44.78	44.04	44.49	2,751,144	44.49
1/29/2025	44.80	45.42	43.98	44.17	4,133,971	44.17
1/28/2025	44.91	45.09	44.52	44.78	4,434,089	44.78
1/27/2025	44.53	44.98	44.25	44.96	4,461,823	44.96
1/24/2025	43.40	44.45	43.40	44.18	4,136,245	44.18
1/23/2025	44.35	44.45	43.69	43.85	5,843,336	43.85
1/22/2025	44.29	44.38	43.07	43.93	5,966,124	43.93
1/21/2025	44.95	45.31	43.93	44.86	7,593,063	44.86
1/17/2025	43.57	44.40	43.19	44.34	9,305,400	44.34
1/16/2025	43.61	43.85	42.93	43.27	5,128,256	43.27
1/15/2025	44.07	44.54	43.80	44.00	4,470,530	44.00
1/14/2025	42.15	42.97	42.01	42.89	6,402,916	42.89
1/13/2025	41.05	41.78	40.92	41.73	5,826,409	41.73
1/10/2025	41.84	41.88	41.01	41.12	6,444,181	41.12
1/08/2025	42.43	42.65	42.04	42.42	5,507,879	42.42
1/07/2025	43.18	43.46	42.49	42.86	3,781,894	42.86
1/06/2025	42.53	43.52	42.42	42.94	5,321,050	42.94
1/03/2025	42.38	42.49	41.72	42.39	4,879,145	42.39
1/02/2025	42.57	42.73	41.96	42.17	2,855,871	42.17
12/31/2024	42.72	0.00	42.72	42.28	0	42.28
12/30/2024	42.69	42.95	42.20	42.72	4,102,875	42.35
12/27/2024	42.94	43.52	42.66	42.90	2,640,823	42.53
12/26/2024	42.88	43.34	42.70	43.25	3,621,713	42.88
12/24/2024	42.92	43.05	42.64	43.04	1,881,975	42.67
12/23/2024	42.63	43.03	42.47	42.89	4,856,829	42.52
12/20/2024	42.07	43.13	41.92	42.93	11,112,547	42.56
12/19/2024	43.15	43.55	42.10	42.38	3,362,914	42.02
12/18/2024	45.15	45.24	42.50	42.59	5,066,690	42.22
12/17/2024	45.42	45.58	44.71	45.05	5,263,933	44.66
12/16/2024	45.75	45.90	45.33	45.61	4,029,030	45.22
12/13/2024	45.50	45.60	45.02	45.55	4,202,667	45.16
12/12/2024	45.87	46.14	45.52	45.53	4,016,410	45.14
12/11/2024	46.60	46.82	45.42	45.82	7,096,747	45.42
12/10/2024	46.75	47.00	46.14	46.39	4,249,143	45.99
12/09/2024	47.19	47.28	46.41	46.53	3,899,129	46.13
12/06/2024	47.48	47.69	46.87	47.21	3,197,220	46.80