Fifth Third Bancorp (FITB) went public on March 26, 1990, when it opened at a split-adjusted price of $1.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2026 | $49.42 | $55.36 | $49.42 | $54.50 | 113,543,768 |
January 2026 | $46.85 | $53.33 | $46.57 | $50.22 | 292,150,661 |
December 2025 | $43.01 | $48.30 | $42.89 | $46.81 | 146,318,872 |
November 2025 | $41.08 | $43.34 | $40.34 | $43.09 | 130,949,835 |
October 2025 | $44.00 | $44.95 | $39.71 | $41.27 | 228,216,091 |
September 2025 | $44.40 | $45.80 | $43.39 | $44.18 | 94,544,943 |
August 2025 | $40.28 | $45.14 | $39.53 | $44.98 | 74,650,899 |
July 2025 | $40.10 | $43.58 | $39.93 | $40.86 | 133,487,200 |
June 2025 | $37.02 | $40.86 | $36.32 | $40.42 | 105,427,801 |
May 2025 | $34.92 | $38.75 | $34.63 | $37.20 | 74,986,983 |
April 2025 | $37.86 | $38.70 | $31.41 | $35.01 | 128,610,154 |
March 2025 | $42.16 | $42.75 | $36.13 | $38.18 | 114,106,023 |
February 2025 | $41.95 | $42.95 | $41.17 | $41.94 | 74,042,605 |
January 2025 | $41.07 | $43.82 | $39.48 | $42.75 | 102,679,517 |
December 2024 | $45.90 | $46.09 | $40.09 | $40.79 | 90,376,640 |
November 2024 | $41.76 | $46.93 | $40.74 | $45.97 | 82,438,061 |
October 2024 | $40.89 | $43.72 | $39.58 | $41.78 | 99,188,593 |
September 2024 | $40.31 | $41.57 | $37.51 | $40.97 | 80,894,915 |
August 2024 | $40.09 | $40.54 | $35.72 | $40.48 | 82,538,686 |
July 2024 | $34.60 | $40.69 | $33.35 | $40.15 | 106,467,553 |
June 2024 | $35.48 | $35.48 | $32.66 | $34.60 | 85,139,471 |
May 2024 | $34.58 | $36.75 | $33.47 | $35.14 | 74,780,918 |
April 2024 | $34.71 | $35.00 | $31.76 | $34.23 | 100,574,068 |
March 2024 | $31.69 | $35.13 | $31.13 | $34.94 | 120,656,659 |
February 2024 | $31.89 | $32.15 | $30.02 | $31.93 | 97,876,436 |
