NYSE
USD
Fifth Third Bancorp (FITB-PM)
25.08
-0.01
(-0.04%)
At close: November 6 at 4:00:02 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
25.19
25.41
25.01
25.08
25.08
21,300
Nov 5, 2026
25.15
25.25
24.60
25.09
25.09
13,322
Nov 4, 2026
24.86
25.18
24.77
25.02
25.02
13,244
Nov 3, 2026
24.93
25.00
24.50
24.66
24.66
21,790
Nov 2, 2026
24.90
25.00
24.78
24.80
24.80
14,046
Oct 30, 2026
25.00
25.09
24.78
24.78
24.78
43,760
Oct 29, 2026
25.00
25.13
24.85
25.02
25.02
410,081
Oct 28, 2026
25.09
25.13
24.90
25.03
25.03
19,163
Oct 27, 2026
25.03
25.09
24.91
25.03
25.03
11,731
Oct 26, 2026
25.14
25.14
24.90
24.95
24.95
28,061
Oct 23, 2026
25.08
25.13
25.05
25.05
25.05
20,300
Oct 22, 2026
25.02
25.19
25.00
25.07
25.07
58,324
Oct 21, 2026
25.03
25.03
24.86
24.94
24.94
22,031
Oct 20, 2026
24.98
25.10
24.84
24.94
24.94
9,172
Oct 19, 2026
25.17
25.17
24.99
24.99
24.99
10,219
Oct 16, 2026
24.84
25.17
24.84
25.17
25.17
55,551
Oct 15, 2026
25.00
25.25
24.99
25.13
25.13
41,351
Oct 14, 2026
24.92
25.00
24.78
24.98
24.98
26,360
Oct 13, 2026
24.83
24.95
24.81
24.93
24.93
8,637
Oct 12, 2026
24.86
25.03
24.66
24.79
24.79
16,004
Oct 9, 2026
25.00
25.00
24.80
24.85
24.85
15,546
Oct 8, 2026
24.84
24.98
24.62
24.87
24.87
17,681
Oct 7, 2026
24.95
25.00
24.55
24.75
24.75
19,126
Oct 6, 2026
25.18
25.20
24.92
25.04
25.04
11,835
Oct 5, 2026
25.02
25.06
24.86
25.05
25.05
29,986
Oct 2, 2026
25.11
25.40
24.81
25.06
25.06
28,658
Oct 1, 2026
24.37
25.28
24.14
25.03
25.03
285,222
Sep 30, 2026
25.04
25.04
24.29
24.38
24.38
150,349
Sep 29, 2026
25.05
25.05
24.75
24.90
24.90
16,375
Sep 28, 2026
0.42969
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
25.00
25.11
24.83
25.03
25.03
549,337
Sep 25, 2026
25.36
25.36
25.14
25.33
24.90
532,604
Sep 24, 2026
25.41
25.66
25.30
25.30
24.87
18,633
Sep 23, 2026
25.67
25.67
25.12
25.31
24.88
68,182
Sep 22, 2026
25.78
25.78
25.54
25.60
25.17
6,842
Sep 21, 2026
25.83
25.83
25.60
25.68
25.24
9,199
Sep 18, 2026
25.79
25.79
25.68
25.73
25.29
11,844
Sep 17, 2026
25.90
26.10
25.79
25.84
25.40
107,175
Sep 16, 2026
25.81
25.90
25.71
25.76
25.32
113,045
Sep 15, 2026
25.70
25.85
25.69
25.75
25.31
37,270
Sep 14, 2026
25.66
25.70
25.65
25.68
25.24
14,968
Sep 11, 2026
25.60
25.68
25.21
25.65
25.21
17,711
Sep 10, 2026
25.59
25.77
25.38
25.50
25.07
10,929
Sep 9, 2026
25.64
25.67
25.52
25.52
25.09
21,772
Sep 8, 2026
25.52
25.79
25.52
25.60
25.17
274,611
Sep 4, 2026
25.53
25.89
25.40
25.51
25.08
10,993
Sep 3, 2026
25.36
25.66
25.36
25.45
25.02
7,318
Sep 2, 2026
25.35
25.38
25.25
25.36
24.93
7,967
Sep 1, 2026
25.77
25.77
25.25
25.35
24.92
42,847
Aug 31, 2026
25.75
25.82
25.28
25.81
25.37
16,908
Aug 28, 2026
25.78
25.88
25.41
25.70
25.26
14,237
Aug 27, 2026
25.82
25.86
25.44
25.78
25.34
14,621
Aug 26, 2026
25.61
25.89
25.55
25.73
25.29
9,776
Aug 25, 2026
25.72
25.95
25.53
25.76
25.32
20,412
Aug 24, 2026
25.68
26.02
25.41
25.41
24.98
13,481
Aug 21, 2026
25.78
25.80
25.20
25.62
25.18
8,392
Aug 20, 2026
25.74
25.77
25.46
25.63
25.20
52,318
Aug 19, 2026
25.60
25.70
25.44
25.70
25.26
43,207
Aug 18, 2026
25.57
25.71
25.38
25.51
25.08
14,524
Aug 17, 2026
25.74
25.74
25.44
25.48
25.04
32,706
Aug 14, 2026
25.84
25.84
25.62
25.70
25.26
3,575
Aug 13, 2026
25.86
25.91
25.57
25.75
25.31
32,443
Aug 12, 2026
25.89
25.89
25.65
25.75
25.31
15,361
Aug 11, 2026
25.70
25.88
25.68
25.79
25.35
34,683
Aug 10, 2026
25.89
25.95
25.67
25.85
25.41
12,218
Aug 7, 2026
25.77
25.97
25.72
25.85
25.41
18,278
Aug 6, 2026
25.95
25.95
25.60
25.60
25.17
11,014
Aug 5, 2026
25.99
25.99
25.85
25.85
25.41
7,555
Aug 4, 2026
25.99
26.00
25.89
25.93
25.50
4,604
Aug 3, 2026
26.03
26.09
25.90
25.94
25.50
11,502
Jul 31, 2026
25.97
26.08
25.92
25.96
25.52
47,516
Jul 30, 2026
25.97
25.97
25.85
25.95
25.51
12,707
Jul 29, 2026
25.93
25.95
25.82
25.88
25.44
7,630
Jul 28, 2026
26.01
26.03
25.93
25.93
25.49
2,490
Jul 27, 2026
26.03
26.03
25.85
25.94
25.50
6,876
Jul 24, 2026
25.90
25.92
25.85
25.92
25.48
3,441
Jul 23, 2026
25.90
25.90
25.78
25.80
25.36
8,443
Jul 22, 2026
26.00
26.00
25.90
25.90
25.46
18,540
Jul 21, 2026
26.02
26.05
25.93
25.96
25.52
16,261
Jul 20, 2026
25.94
26.01
25.83
26.00
25.56
21,779
Jul 17, 2026
26.19
26.19
25.73
25.86
25.42
36,394
Jul 16, 2026
26.06
26.25
25.91
26.08
25.64
39,924
Jul 15, 2026
25.70
26.19
25.57
26.00
25.55
60,626
Jul 14, 2026
25.69
25.69
25.53
25.63
25.20
22,830
Jul 13, 2026
25.70
25.70
25.58
25.58
25.15
5,147
Jul 10, 2026
25.77
25.79
25.64
25.68
25.24
5,880
Jul 9, 2026
25.79
25.79
25.69
25.69
25.25
3,279
Jul 8, 2026
25.91
25.91
25.69
25.70
25.26
3,408
Jul 7, 2026
25.90
25.97
25.76
25.81
25.37
14,206
Jul 6, 2026
25.97
25.97
25.80
25.81
25.37
14,864
Jul 2, 2026
25.95
25.97
25.88
25.88
25.44
2,933
Jul 1, 2026
25.97
25.97
25.70
25.82
25.38
4,751
Jun 30, 2026
25.81
25.98
25.70
25.90
25.46
187,847
Jun 29, 2026
25.79
25.94
25.77
25.94
25.50
9,429
Jun 26, 2026
0.42969
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
25.95
25.95
25.69
25.73
25.29
15,507
Jun 25, 2026
26.42
26.50
26.18
26.21
25.34
18,813
Jun 24, 2026
26.37
26.42
26.26
26.28
25.41
32,808
Jun 23, 2026
26.32
26.39
26.24
26.28
25.41
14,800
Jun 22, 2026
26.33
26.49
26.12
26.35
25.48
59,021
Jun 18, 2026
26.31
26.35
26.10
26.26
25.39
10,088
Jun 17, 2026
26.30
26.30
26.13
26.16
25.29
5,098
Jun 16, 2026
26.30
26.30
26.14
26.19
25.32
8,467
Jun 15, 2026
26.38
26.38
26.23
26.23
25.36
72,601
Jun 12, 2026
26.40
26.40
25.97
26.23
25.36
489,847
Jun 11, 2026
25.91
26.13
25.90
26.00
25.14
731,615
Jun 10, 2026
26.03
26.11
25.91
25.91
25.05
26,651
Jun 9, 2026
26.10
26.12
25.96
26.11
25.25
5,962
Jun 8, 2026
25.98
26.20
25.97
26.09
25.23
13,100
Jun 5, 2026
26.07
26.11
26.00
26.01
25.15
6,554
Jun 4, 2026
26.13
26.13
26.06
26.11
25.25
2,968
Jun 3, 2026
26.17
26.17
26.06
26.11
25.25
6,154
Jun 2, 2026
26.28
26.29
26.03
26.16
25.29
11,417
Jun 1, 2026
26.08
26.26
26.05
26.26
25.39
2,228
May 29, 2026
26.40
26.40
26.06
26.06
25.20
36,636
May 28, 2026
26.33
26.38
26.12
26.33
25.46
11,052
May 27, 2026
26.24
26.27
26.14
26.24
25.37
18,564
May 26, 2026
26.13
26.21
26.09
26.14
25.28
10,565
May 22, 2026
26.03
26.09
25.85
26.06
25.20
6,680
May 21, 2026
26.08
26.08
25.83
25.99
25.13
25,066
May 20, 2026
26.01
26.08
25.90
26.08
25.22
6,547
May 19, 2026
25.95
26.07
25.90
25.95
25.09
8,809
May 18, 2026
25.81
26.08
25.81
26.07
25.21
4,009
May 15, 2026
26.03
26.07
25.96
26.07
25.21
19,309
May 14, 2026
26.10
26.10
25.95
26.07
25.21
5,487
May 13, 2026
26.12
26.19
25.99
26.02
25.16
21,450
May 12, 2026
26.33
26.33
26.08
26.24
25.37
16,285
May 11, 2026
26.30
26.33
26.25
26.25
25.38
27,118
May 8, 2026
26.16
26.27
26.10
26.23
25.36
220,950
May 7, 2026
26.11
26.16
25.96
26.10
25.24
34,411
May 6, 2026
25.75
26.10
25.75
26.07
25.21
25,813
May 5, 2026
25.78
25.90
25.63
25.75
24.90
13,286
May 4, 2026
25.82
25.85
25.66
25.78
24.93
12,315
May 1, 2026
25.85
25.85
25.77
25.81
24.96
2,747
Apr 30, 2026
25.74
25.86
25.69
25.81
24.96
39,487
Apr 29, 2026
25.70
25.72
25.62
25.62
24.77
9,422
Apr 28, 2026
25.87
25.90
25.60
25.74
24.89
57,106
Apr 27, 2026
25.90
25.93
25.76
25.83
24.98
27,925
Apr 24, 2026
25.98
25.98
25.81
25.83
24.98
15,494
Apr 23, 2026
25.97
25.97
25.83
25.88
25.02
15,994
Apr 22, 2026
25.85
25.97
25.76
25.95
25.09
17,449
Apr 21, 2026
25.90
25.90
25.84
25.90
25.04
8,964
Apr 20, 2026
25.90
26.00
25.80
25.88
25.02
3,125
Apr 17, 2026
25.93
25.97
25.85
25.90
25.04
10,162
Apr 16, 2026
26.01
26.15
25.19
25.83
24.98
64,827
Apr 15, 2026
26.13
26.18
25.95
26.01
25.15
13,120
Apr 14, 2026
26.11
26.15
25.95
26.12
25.26
22,227
Apr 13, 2026
26.08
26.14
26.00
26.00
25.14
48,968
Apr 10, 2026
26.10
26.16
26.00
26.01
25.15
16,914
Apr 9, 2026
26.07
26.12
25.99
26.05
25.19
10,826
Apr 8, 2026
26.34
26.34
25.91
26.07
25.21
33,806
Apr 7, 2026
25.99
26.08
25.94
26.04
25.18
21,201
Apr 6, 2026
26.12
26.13
25.84
25.92
25.06
61,416
Apr 2, 2026
26.05
26.09
25.94
26.02
25.16
11,153
Apr 1, 2026
26.25
26.25
26.02
26.03
25.17
73,235
Mar 31, 2026
26.15
26.30
25.95
26.06
25.20
844,323
Mar 30, 2026
25.99
26.11
25.97
26.06
25.20
42,571
Mar 27, 2026
0.42969
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
25.74
26.04
25.74
25.90
25.04
37,071
Mar 26, 2026
26.28
26.29
26.15
26.16
24.88
41,598
Mar 25, 2026
26.15
26.45
26.13
26.24
24.96
56,782
Mar 24, 2026
25.95
26.07
25.95
26.03
24.76
34,909
Mar 23, 2026
25.95
26.09
25.85
26.03
24.76
39,148
Mar 20, 2026
26.01
26.01
25.72
25.72
24.46
19,252
Mar 19, 2026
25.91
26.08
25.91
25.98
24.71
19,108
Mar 18, 2026
26.07
26.08
25.93
26.02
24.75
31,324
Mar 17, 2026
25.90
26.07
25.90
26.00
24.73
17,095
Mar 16, 2026
26.09
26.10
25.92
26.00
24.73
14,906
Mar 13, 2026
26.03
26.04
25.86
26.03
24.76
17,327
Mar 12, 2026
25.98
25.99
25.89
25.94
24.67
12,972
Mar 11, 2026
25.97
26.09
25.96
25.96
24.69
4,866
Mar 10, 2026
26.03
26.10
25.98
25.98
24.71
5,475
Mar 9, 2026
26.03
26.14
25.95
25.97
24.70
6,723
Mar 6, 2026
26.17
26.20
25.92
25.98
24.71
7,490
Mar 5, 2026
26.28
26.28
26.04
26.11
24.83
2,389
Mar 4, 2026
26.15
26.28
26.04
26.25
24.96
6,119
Mar 3, 2026
26.05
26.15
25.97
26.15
24.87
4,455
Mar 2, 2026
25.75
26.24
25.75
26.05
24.77
25,096
Feb 27, 2026
26.21
26.30
25.77
25.77
24.51
344,111
Feb 26, 2026
26.35
26.36
26.21
26.27
24.98
5,777
Feb 25, 2026
26.39
26.39
26.26
26.29
25.00
4,317
Feb 24, 2026
26.36
26.37
26.23
26.33
25.04
7,424
Feb 23, 2026
26.40
26.40
26.27
26.32
25.03
3,501
Feb 20, 2026
26.31
26.43
26.31
26.40
25.11
15,155
Feb 19, 2026
26.40
26.40
26.15
26.40
25.11
29,283
Feb 18, 2026
26.49
26.49
26.31
26.38
25.09
21,487
Feb 17, 2026
26.31
26.44
26.31
26.42
25.13
94,932
Feb 13, 2026
26.30
26.33
26.18
26.30
25.01
18,312
Feb 12, 2026
26.35
26.37
26.21
26.26
24.97
300,404
Feb 11, 2026
26.31
26.42
26.24
26.39
25.10
1,155,301
Feb 10, 2026
26.09
26.44
25.97
26.31
25.02
358,839
