Fifth Third Bancorp (FITB)

44.31Last Price

-0.18 (-0.40%)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:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	44.52	44.69	44.17	44.31	3,428,165	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
12/05/2024	47.23	47.86	46.98	47.32	3,846,409	46.91
12/04/2024	47.13	47.27	46.58	46.86	2,848,840	46.45
12/03/2024	47.62	47.76	46.88	47.05	2,905,603	46.64
12/02/2024	47.99	48.19	47.52	47.57	3,078,342	47.16
11/29/2024	48.45	48.50	47.63	48.06	2,029,812	47.64
11/27/2024	48.66	48.88	48.06	48.16	2,931,871	47.74
11/26/2024	48.40	48.65	48.09	48.25	5,109,809	47.83
11/25/2024	48.41	49.07	48.36	48.44	6,145,148	48.02
11/22/2024	47.03	48.07	47.02	47.90	3,842,738	47.49
11/21/2024	46.24	47.55	46.24	47.12	3,510,842	46.71
11/20/2024	46.46	46.71	46.15	46.31	3,334,445	45.91
11/19/2024	46.08	46.82	46.08	46.44	2,891,732	46.04
11/18/2024	47.08	47.27	46.67	46.82	4,703,466	46.41
11/15/2024	47.51	47.76	46.73	46.99	3,522,732	46.58
11/14/2024	47.31	47.63	46.91	47.26	2,990,493	46.85
11/13/2024	47.50	48.10	47.13	47.20	2,469,166	46.79
11/12/2024	47.04	47.41	46.89	47.17	2,846,115	46.76
11/11/2024	47.00	47.58	46.77	47.20	2,731,893	46.79
11/08/2024	45.97	46.72	45.90	46.26	3,674,740	45.86
11/07/2024	46.42	46.68	45.71	45.93	4,608,488	45.53
11/06/2024	45.45	46.90	45.07	46.87	11,671,047	46.46
11/05/2024	42.92	43.45	42.85	43.16	3,602,988	42.79
11/04/2024	43.13	43.19	42.60	42.83	4,038,342	42.46
11/01/2024	43.66	44.12	43.06	43.14	5,777,960	42.77