Fifth Third Bancorp (FITB)

Historical Prices For Fifth Third Bancorp (FITB)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	41.69	41.92	41.19	41.62	5,377,560	41.62
10/30/2025	41.67	42.75	41.59	41.95	4,682,258	41.95
10/29/2025	42.00	42.49	41.42	41.77	6,093,658	41.77
10/28/2025	42.45	42.50	42.02	42.27	5,142,851	42.27
10/27/2025	42.85	42.99	42.16	42.45	6,834,894	42.45
10/24/2025	42.29	43.02	42.29	42.63	6,365,048	42.63
10/23/2025	41.86	42.40	41.58	42.07	7,290,257	42.07
10/22/2025	41.99	42.44	41.58	41.69	7,021,272	41.69
10/21/2025	41.69	42.58	41.60	42.17	8,797,963	42.17
10/20/2025	41.24	41.90	41.02	41.80	10,719,776	41.80
10/17/2025	41.91	42.23	40.66	40.89	14,489,983	40.89
10/16/2025	42.74	43.00	40.05	40.36	16,345,718	40.36
10/15/2025	43.59	43.66	42.53	42.92	10,475,376	42.92
10/14/2025	42.23	43.71	42.01	43.41	9,226,675	43.41
10/13/2025	42.12	42.43	41.80	42.20	6,091,790	42.20
10/10/2025	44.10	44.10	41.43	41.47	7,749,147	41.47
10/09/2025	43.56	44.21	43.46	43.79	12,906,226	43.79
10/08/2025	43.68	44.45	43.35	43.54	14,086,277	43.54
10/07/2025	44.17	44.67	43.34	43.68	17,613,726	43.68
10/06/2025	44.06	45.33	43.08	43.79	40,978,938	43.79
10/03/2025	44.34	44.76	43.98	44.41	2,571,105	44.41
10/02/2025	44.29	44.48	43.88	44.22	3,632,947	44.22
10/01/2025	44.37	44.74	44.19	44.35	3,763,478	44.35
9/30/2025	44.93	45.17	43.76	44.55	4,648,855	44.55
9/29/2025	45.57	45.57	44.98	45.40	3,340,854	45.00
9/26/2025	45.57	45.98	45.32	45.43	2,609,496	45.03
9/25/2025	45.16	45.40	44.89	45.28	3,981,932	44.88
9/24/2025	45.08	45.52	44.81	45.17	3,479,829	44.77
9/23/2025	45.02	45.67	44.91	45.14	3,859,368	44.74
9/22/2025	45.68	45.86	44.77	44.95	5,458,255	44.55
9/19/2025	46.46	46.49	45.89	46.08	8,455,672	45.67
9/18/2025	46.11	46.48	45.71	46.28	3,655,696	45.87
9/17/2025	45.09	46.29	45.09	45.91	4,945,932	45.51
9/16/2025	45.46	45.46	44.50	45.00	4,613,728	44.60
9/15/2025	45.67	45.79	45.28	45.36	4,120,602	44.96
9/12/2025	45.26	45.70	45.14	45.56	3,469,656	45.16
9/11/2025	45.51	45.65	45.04	45.27	4,398,072	44.87
9/10/2025	45.20	46.50	45.20	45.51	7,515,949	45.11
9/09/2025	45.42	45.88	45.23	45.42	4,716,524	45.02
9/08/2025	45.70	45.70	44.76	45.49	5,323,662	45.09
9/05/2025	46.40	46.60	45.53	45.62	4,223,610	45.22
9/04/2025	45.88	46.29	45.60	46.26	3,104,576	45.85
9/03/2025	45.57	45.96	45.22	45.58	3,663,827	45.18
9/02/2025	45.17	45.60	44.98	45.57	4,966,181	45.17
8/29/2025	45.60	45.93	45.54	45.77	2,851,708	45.37
8/28/2025	45.73	45.84	45.36	45.60	3,584,387	45.20
8/27/2025	44.94	45.69	44.91	45.51	3,776,205	45.11
8/26/2025	44.21	45.02	44.12	45.00	4,124,163	44.60
8/25/2025	44.66	44.78	44.25	44.36	4,569,178	43.97
8/22/2025	43.11	44.81	43.11	44.79	4,092,519	44.40
8/21/2025	42.93	42.99	42.69	42.88	2,589,187	42.50
8/20/2025	42.73	43.17	42.65	43.10	2,787,573	42.72
8/19/2025	42.74	43.13	42.50	42.80	3,225,497	42.42
8/18/2025	42.36	42.83	42.26	42.77	2,860,039	42.39
8/15/2025	43.29	43.35	42.45	42.48	3,566,851	42.11
8/14/2025	42.73	43.25	42.49	43.18	2,903,863	42.80
8/13/2025	42.41	43.01	42.11	42.98	3,142,270	42.60
8/12/2025	41.61	42.27	41.41	42.24	3,530,080	41.87
8/11/2025	41.64	41.84	41.15	41.27	3,735,920	40.91
8/08/2025	41.51	41.73	41.05	41.64	2,952,912	41.27
8/07/2025	41.51	41.61	40.95	41.17	3,927,200	40.81
8/06/2025	41.42	41.63	41.17	41.24	3,844,882	40.88
8/05/2025	41.51	41.67	40.87	41.34	3,558,530	40.98
8/04/2025	41.06	41.54	41.00	41.43	3,630,047	41.06
8/01/2025	40.98	41.23	40.22	40.91	5,396,277	40.55