NYSE - Delayed Quote
USD
Fifth Third Bancorp (FITB-PA)
21.26
+0.45
(+2.16%)
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
20.91
21.39
20.77
21.26
21.26
15,059
Nov 5, 2026
20.86
21.00
20.75
20.81
20.81
25,503
Nov 4, 2026
20.60
21.25
20.60
20.82
20.82
25,920
Nov 3, 2026
21.15
21.40
20.58
20.58
20.58
36,352
Nov 2, 2026
21.07
21.40
20.97
20.97
20.97
12,929
Oct 30, 2026
21.29
21.75
20.96
21.00
21.00
22,471
Oct 29, 2026
21.68
21.68
21.35
21.35
21.35
10,252
Oct 28, 2026
22.00
22.00
21.47
21.50
21.50
16,670
Oct 27, 2026
22.01
22.01
21.89
22.01
22.01
5,982
Oct 26, 2026
22.05
22.12
21.91
21.95
21.95
5,156
Oct 23, 2026
22.37
22.69
22.11
22.12
22.12
13,298
Oct 22, 2026
22.26
22.53
21.89
22.35
22.35
13,906
Oct 21, 2026
22.58
22.58
22.15
22.33
22.33
13,578
Oct 20, 2026
22.10
22.15
21.95
22.15
22.15
12,651
Oct 19, 2026
21.86
22.39
21.86
22.39
22.39
11,144
Oct 16, 2026
21.99
22.07
21.75
22.05
22.05
9,606
Oct 15, 2026
21.49
22.23
21.49
22.10
22.10
25,639
Oct 14, 2026
21.93
22.05
21.83
21.99
21.99
19,519
Oct 13, 2026
22.11
22.49
22.00
22.00
22.00
70,316
Oct 12, 2026
22.06
22.57
21.60
22.11
22.11
10,639
Oct 9, 2026
21.71
22.89
21.71
22.10
22.10
21,450
Oct 8, 2026
21.40
21.84
21.35
21.80
21.80
24,117
Oct 7, 2026
21.20
22.25
21.18
21.36
21.36
38,195
Oct 6, 2026
21.70
21.80
21.32
21.51
21.51
8,119
Oct 5, 2026
21.50
21.74
21.31
21.62
21.62
9,821
Oct 2, 2026
21.37
21.66
21.37
21.60
21.60
18,533
Oct 1, 2026
20.83
21.38
20.70
21.32
21.32
17,021
Sep 30, 2026
21.10
21.28
20.75
20.84
20.84
36,911
Sep 29, 2026
21.02
21.25
20.87
21.00
21.00
20,737
Sep 28, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
21.24
21.26
21.15
21.15
21.15
12,006
Sep 25, 2026
21.42
21.65
21.42
21.48
21.10
7,459
Sep 24, 2026
21.60
21.92
21.40
21.40
21.03
12,322
Sep 23, 2026
21.55
21.72
21.50
21.57
21.20
16,059
Sep 22, 2026
21.78
21.98
21.65
21.76
21.38
18,279
Sep 21, 2026
22.10
22.26
21.70
21.81
21.43
8,080
Sep 18, 2026
22.05
22.25
21.41
22.15
21.76
5,391
Sep 17, 2026
22.10
22.25
21.85
22.15
21.76
7,645
Sep 16, 2026
21.65
22.19
21.65
22.08
21.69
8,770
Sep 15, 2026
21.70
21.85
21.53
21.70
21.32
9,553
Sep 14, 2026
21.45
21.79
21.38
21.70
21.32
10,270
Sep 11, 2026
21.51
21.65
21.48
21.51
21.14
8,101
Sep 10, 2026
21.55
21.66
21.36
21.36
20.99
9,235
Sep 9, 2026
21.55
21.98
21.55
21.60
21.22
6,905
Sep 8, 2026
21.75
21.99
21.60
21.60
21.22
11,220
Sep 4, 2026
21.88
22.07
21.44
21.80
21.42
10,779
Sep 3, 2026
22.40
22.40
22.05
22.05
21.67
4,438
Sep 2, 2026
22.34
22.43
22.20
22.38
21.98
5,858
Sep 1, 2026
21.75
22.75
21.75
22.43
22.04
11,830
Aug 31, 2026
21.80
22.47
21.75
22.27
21.88
25,695
Aug 28, 2026
21.70
21.89
21.69
21.85
21.47
20,554
Aug 27, 2026
21.93
22.02
21.55
21.69
21.31
30,326
Aug 26, 2026
21.90
22.14
21.90
22.00
21.62
11,234
Aug 25, 2026
22.02
22.15
21.90
21.92
21.54
14,041
Aug 24, 2026
22.10
22.44
21.96
22.15
21.76
13,927
Aug 21, 2026
22.20
22.34
22.15
22.25
21.86
3,998
Aug 20, 2026
22.14
22.36
22.14
22.29
21.90
8,344
Aug 19, 2026
22.46
22.46
22.01
22.28
21.89
11,403
Aug 18, 2026
22.29
22.58
22.14
22.42
22.03
30,809
Aug 17, 2026
22.53
22.53
22.27
22.28
21.89
30,326
Aug 14, 2026
22.69
22.73
22.55
22.55
22.16
13,632
Aug 13, 2026
22.65
22.80
22.55
22.55
22.16
10,857
Aug 12, 2026
22.58
22.72
22.55
22.66
22.26
7,582
Aug 11, 2026
22.50
22.98
22.50
22.64
22.24
9,186
Aug 10, 2026
22.65
22.65
22.53
22.53
22.14
10,144
Aug 7, 2026
22.68
22.72
22.51
22.57
22.18
9,774
Aug 6, 2026
22.66
22.66
22.53
22.53
22.14
4,072
Aug 5, 2026
22.75
22.78
22.68
22.69
22.29
6,097
Aug 4, 2026
22.75
22.85
22.75
22.78
22.38
9,401
Aug 3, 2026
22.76
22.88
22.75
22.76
22.36
5,513
Jul 31, 2026
22.85
22.99
22.76
22.76
22.36
19,507
Jul 30, 2026
22.83
22.90
22.76
22.83
22.44
12,831
Jul 29, 2026
22.90
22.96
22.90
22.94
22.54
9,095
Jul 28, 2026
23.11
23.11
22.91
22.97
22.57
14,035
Jul 27, 2026
22.99
23.02
22.99
23.02
22.62
5,297
Jul 24, 2026
23.00
23.01
22.77
23.01
22.61
7,428
Jul 23, 2026
23.00
23.00
22.91
22.96
22.56
5,999
Jul 22, 2026
23.02
23.09
23.00
23.00
22.60
5,185
Jul 21, 2026
22.91
23.15
22.91
22.96
22.56
7,421
Jul 20, 2026
23.07
23.37
23.02
23.02
22.62
7,455
Jul 17, 2026
23.07
23.16
22.89
22.94
22.54
13,558
Jul 16, 2026
23.49
23.49
23.10
23.10
22.70
11,594
Jul 15, 2026
23.39
23.39
23.15
23.24
22.83
3,616
Jul 14, 2026
23.30
23.35
23.30
23.30
22.89
4,210
Jul 13, 2026
23.15
23.35
23.15
23.30
22.89
7,504
Jul 10, 2026
23.16
23.36
23.15
23.16
22.76
9,589
Jul 9, 2026
23.14
23.31
23.10
23.24
22.83
10,513
Jul 8, 2026
23.08
23.26
23.00
23.26
22.85
8,155
Jul 7, 2026
23.34
23.36
23.15
23.22
22.81
9,173
Jul 6, 2026
23.34
23.66
23.17
23.23
22.82
2,999
Jul 2, 2026
23.21
23.65
23.21
23.45
23.04
4,134
Jul 1, 2026
22.78
23.66
22.78
23.28
22.88
13,727
Jun 30, 2026
23.16
24.00
22.73
23.12
22.72
48,296
Jun 29, 2026
23.49
23.79
23.15
23.27
22.87
9,234
Jun 26, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
23.35
23.50
23.20
23.27
22.87
9,189
Jun 25, 2026
23.61
23.94
23.61
23.64
22.86
10,471
Jun 24, 2026
23.89
23.89
23.60
23.61
22.83
3,963
Jun 23, 2026
23.68
23.90
23.66
23.72
22.94
13,515
Jun 22, 2026
23.84
23.92
23.73
23.76
22.98
9,462
Jun 18, 2026
23.81
23.96
23.81
23.93
23.14
2,025
Jun 17, 2026
23.78
23.96
23.76
23.87
23.08
3,915
Jun 16, 2026
23.70
23.98
23.70
23.90
23.11
9,406
Jun 15, 2026
23.55
23.85
23.55
23.78
23.00
4,226
Jun 12, 2026
23.80
23.80
23.48
23.64
22.85
3,200
Jun 11, 2026
23.64
23.70
23.51
23.52
22.74
3,516
Jun 10, 2026
23.42
23.55
23.42
23.55
22.77
4,804
Jun 9, 2026
23.49
23.60
23.49
23.60
22.82
11,595
Jun 8, 2026
23.47
23.57
23.46
23.50
22.73
6,299
Jun 5, 2026
23.42
23.59
23.36
23.46
22.68
11,305
Jun 4, 2026
23.45
23.57
23.36
23.51
22.73
8,175
Jun 3, 2026
23.56
23.56
23.38
23.50
22.72
9,189
Jun 2, 2026
23.90
23.90
23.49
23.53
22.75
19,186
Jun 1, 2026
23.76
23.88
23.76
23.85
23.07
7,650
May 29, 2026
23.95
23.95
23.79
23.84
23.05
13,253
May 28, 2026
23.79
23.98
23.72
23.95
23.16
11,486
May 27, 2026
23.82
23.84
23.57
23.77
22.98
14,607
May 26, 2026
23.66
23.74
23.51
23.66
22.88
12,917
May 22, 2026
23.50
23.62
23.50
23.51
22.73
2,515
May 21, 2026
23.59
23.59
23.39
23.45
22.68
18,072
May 20, 2026
23.28
23.59
23.28
23.57
22.79
17,710
May 19, 2026
23.51
23.51
23.28
23.31
22.54
8,194
May 18, 2026
23.69
23.69
23.46
23.47
22.69
12,375
May 15, 2026
23.56
23.73
23.56
23.60
22.82
4,373
May 14, 2026
23.71
23.72
23.65
23.72
22.94
3,308
May 13, 2026
23.60
23.69
23.58
23.69
22.91
5,928
May 12, 2026
23.75
23.75
23.59
23.69
22.91
17,521
May 11, 2026
23.71
23.87
23.60
23.70
22.92
23,464
May 8, 2026
23.82
23.91
23.75
23.86
23.07
19,722
May 7, 2026
23.51
23.66
23.50
23.66
22.88
3,848
May 6, 2026
23.44
23.74
23.44
23.57
22.79
12,953
May 5, 2026
23.50
23.60
23.46
23.48
22.70
7,679
May 4, 2026
23.55
23.59
23.35
23.47
22.69
6,820
May 1, 2026
23.61
23.72
23.51
23.59
22.81
7,612
Apr 30, 2026
23.73
23.73
23.54
23.61
22.83
19,153
Apr 29, 2026
23.80
23.81
23.51
23.54
22.76
14,225
Apr 28, 2026
23.76
23.89
23.76
23.89
23.10
8,030
Apr 27, 2026
24.10
24.11
23.90
23.91
23.12
4,913
Apr 24, 2026
24.05
24.31
24.05
24.05
23.26
3,999
Apr 23, 2026
24.17
24.31
23.98
24.14
23.34
8,087
Apr 22, 2026
24.19
24.19
23.90
24.09
23.29
8,835
Apr 21, 2026
24.23
24.23
23.90
24.06
23.26
9,516
Apr 20, 2026
24.32
24.32
24.01
24.18
23.38
15,527
Apr 17, 2026
24.16
24.34
24.16
24.20
23.40
8,106
Apr 16, 2026
24.07
24.23
24.05
24.05
23.26
11,585
Apr 15, 2026
23.99
24.32
23.99
24.16
23.36
7,390
Apr 14, 2026
23.85
24.11
23.85
24.05
23.26
20,725
Apr 13, 2026
23.77
23.90
23.75
23.81
23.02
9,057
Apr 10, 2026
23.73
23.90
23.73
23.90
23.11
6,393
Apr 9, 2026
23.50
23.84
23.50
23.84
23.05
12,558
Apr 8, 2026
23.55
23.81
23.35
23.63
22.85
13,918
Apr 7, 2026
23.40
23.50
23.21
23.35
22.58
16,120
Apr 6, 2026
23.35
23.39
23.31
23.35
22.58
3,889
Apr 2, 2026
23.22
23.41
23.15
23.35
22.58
18,006
Apr 1, 2026
23.15
23.42
23.11
23.24
22.47
22,335
Mar 31, 2026
23.49
23.77
23.05
23.05
22.29
70,779
Mar 30, 2026
23.70
23.70
23.38
23.57
22.79
8,307
Mar 27, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
23.47
23.60
23.45
23.60
22.82
5,923
Mar 26, 2026
23.82
23.93
23.70
23.93
22.78
18,235
Mar 25, 2026
23.86
23.89
23.68
23.70
22.56
11,541
Mar 24, 2026
23.46
23.77
23.46
23.62
22.48
8,297
Mar 23, 2026
23.55
23.74
23.36
23.63
22.49
14,036
Mar 20, 2026
23.73
23.73
23.34
23.34
22.22
8,278
Mar 19, 2026
23.73
23.85
23.70
23.75
22.61
8,342
Mar 18, 2026
23.79
23.90
23.74
23.76
22.61
8,579
Mar 17, 2026
23.90
23.90
23.77
23.81
22.66
11,806
Mar 16, 2026
24.02
24.14
23.80
23.91
22.76
10,187
Mar 13, 2026
24.00
24.07
23.86
23.95
22.80
10,383
Mar 12, 2026
24.05
24.12
23.91
24.06
22.90
12,871
Mar 11, 2026
24.25
24.26
24.02
24.03
22.87
6,112
Mar 10, 2026
24.08
24.20
24.05
24.10
22.94
36
Mar 9, 2026
24.05
24.16
23.93
23.96
22.81
36
Mar 6, 2026
24.30
24.56
24.05
24.05
22.89
36
Mar 5, 2026
24.42
24.56
24.39
24.45
23.27
36
Mar 4, 2026
24.49
24.58
24.37
24.50
23.32
36
Mar 3, 2026
24.40
24.48
24.34
24.41
23.23
36
Mar 2, 2026
24.30
24.67
24.30
24.45
23.27
36
Feb 27, 2026
24.56
24.60
24.32
24.41
23.23
36
Feb 26, 2026
24.78
24.78
24.57
24.64
23.45
8,276
Feb 25, 2026
24.73
24.83
24.73
24.76
23.57
36
Feb 24, 2026
24.70
24.82
24.70
24.70
23.51
36
Feb 23, 2026
24.75
24.84
24.70
24.71
23.52
36
Feb 20, 2026
24.72
24.83
24.72
24.79
23.60
2,055
Feb 19, 2026
24.90
24.93
24.70
24.77
23.58
11,961
Feb 18, 2026
24.74
24.90
24.74
24.83
23.63
13,394
Feb 17, 2026
24.73
24.88
24.70
24.88
23.68
15,155
Feb 13, 2026
24.63
24.65
24.57
24.62
23.43
4,943
Feb 12, 2026
24.72
24.80
24.60
24.65
23.46
7,507
Feb 11, 2026
24.66
24.75
24.56
24.56
23.38
16,076
Feb 10, 2026
24.66
24.89
24.66
24.70
23.51
15,127
Feb 9, 2026
24.65
24.77
24.65
24.71
23.52
12,185
Feb 6, 2026
24.64
24.72
24.60
24.65
23.46
6,534
Feb 5, 2026
24.46
24.65
24.46
24.52
23.34
7,712
Feb 4, 2026
24.60
24.69
24.45
24.54
23.36
7,458
Feb 3, 2026
24.65
24.85
24.53
24.55
23.36
10,354
Feb 2, 2026
24.64
24.88
24.61
24.61
23.42
3,957
Jan 30, 2026
24.71
24.83
24.57
24.58
23.40
25,707
Jan 29, 2026
24.89
24.89
24.71
24.87
23.67
15,054
Jan 28, 2026
24.85
24.85
24.79
24.81
23.61
5,681
Jan 27, 2026
24.86
24.90
24.75
24.84
23.64
4,654
Jan 26, 2026
24.87
24.87
24.82
24.87
23.67
3,369
Jan 23, 2026
24.80
24.90
24.72
24.90
23.70
16,076
Jan 22, 2026
24.82
24.85
24.62
24.81
23.61
12,573
Jan 21, 2026
24.60
24.76
24.54
24.75
23.56
14,019
Jan 20, 2026
24.58
24.78
24.46
24.61
23.42
27,900
Jan 16, 2026
24.61
24.70
24.57
24.62
23.43
9,122
Jan 15, 2026
24.51
24.76
24.50
24.54
23.36
9,729
Jan 14, 2026
24.47
24.66
24.47
24.61
23.43
7,910
Jan 13, 2026
24.51
24.75
24.48
24.51
23.33
4,306
Jan 12, 2026
24.47
24.51
24.44
24.47
23.29
3,310
Jan 9, 2026
24.51
24.60
24.48
24.48
23.30
6,580
Jan 8, 2026
24.52
24.60
24.43
24.50
23.32
10,117
Jan 7, 2026
24.58
24.70
24.42
24.42
23.24
21,112
Jan 6, 2026
24.82
24.82
24.46
24.71
23.52
11,334
Jan 5, 2026
24.75
24.85
24.50
24.54
23.36
16,381
Jan 2, 2026
24.67
24.76
24.59
24.75
23.56
5,795
Dec 31, 2025
24.56
24.70
24.42
24.65
23.46
14,785
Dec 30, 2025
24.66
24.68
24.43
24.56
23.38
13,932
Dec 29, 2025
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
24.68
24.68
24.49
24.61
23.42
11,525
Dec 26, 2025
24.91
24.93
24.84
24.93
23.37
2,770
Dec 24, 2025
24.82
24.92
24.81
24.82
23.27
4,035
Dec 23, 2025
24.76
24.99
24.76
24.80
23.25
3,903
Dec 22, 2025
24.86
25.00
24.80
24.80
23.25
4,586
Dec 19, 2025
24.85
24.90
24.82
24.88
23.32
5,770
Dec 18, 2025
24.82
25.00
24.79
24.83
23.28
8,781
Dec 17, 2025
25.00
25.00
24.82
24.82
23.27
5,563
Dec 16, 2025
24.85
24.92
24.70
24.87
23.32
12,455
Dec 15, 2025
24.98
24.98
24.75
24.75
23.20
11,041
Dec 12, 2025
24.74
24.89
24.73
24.85
23.29
7,321
Dec 11, 2025
24.75
25.00
24.66
24.86
23.31
14,172
Dec 10, 2025
24.73
24.83
24.65
24.82
23.27
3,791
Dec 9, 2025
24.78
24.80
24.71
24.71
23.17
4,196
Dec 8, 2025
24.83
24.83
24.62
24.67
23.13
5,165
Dec 5, 2025
24.83
24.95
24.65
24.65
23.11
16,919
Dec 4, 2025
24.89
24.91
24.74
24.78
23.23
12,691
Dec 3, 2025
24.90
25.00
24.87
24.90
23.34
8,164
Dec 2, 2025
24.83
24.95
24.83
24.92
23.36
7,094
Dec 1, 2025
24.85
24.90
24.82
24.84
23.29
7,556
Nov 28, 2025
24.99
24.99
24.97
24.97
23.41
643
Nov 26, 2025
24.88
25.08
24.74
24.90
23.34
8,418
Nov 25, 2025
24.99
25.00
24.72
24.87
23.32
12,730
Nov 24, 2025
24.88
24.94
24.86
24.94
23.38
3,330
Nov 21, 2025
24.84
25.03
24.75
24.87
23.32
7,659
Nov 20, 2025
25.00
25.01
24.75
24.82
23.27
16,531
Nov 19, 2025
24.70
25.09
24.70
24.83
23.28
9,034
Nov 18, 2025
24.66
24.79
24.51
24.68
23.14
10,325
Nov 17, 2025
24.80
24.93
24.56
24.56
23.02
4,182
Nov 14, 2025
24.70
24.88
24.70
24.80
23.25
1,489
Nov 13, 2025
24.82
24.92
24.73
24.73
23.18
6,676
Nov 12, 2025
25.08
25.08
24.92
24.92
23.36
3,940
Nov 11, 2025
24.90
25.02
24.89
24.89
23.33
6,069
Nov 10, 2025
24.99
25.04
24.84
25.00
23.44
6,554
Nov 7, 2025
25.00
25.00
24.74
24.86
23.31
10,963
