Fifth Third Bancorp FITB
Open calendar →Fifth Third Bancorp Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 42.64 → 57.67 · 35.2%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
57.7300
57.8775
57.4100
57.6700
4,224,347
57.5900
57.6600
56.6000
57.6600
4,737,400
57.8300
58.4800
57.0800
57.4000
5,881,400
Weekend
Weekend
58.9300
58.9300
55.0000
58.0100
11,587,400
38 · 8-K
Pre-market · 06:30 ET
8-K ↗
58.2800
59.5000
58.0900
59.3700
8,607,600
57.2600
58.2700
57.1900
57.9400
6,228,500
57.2300
58.0900
56.8700
57.0500
6,672,700
57.3100
57.4700
56.7600
57.1800
4,901,700
Weekend
Weekend
56.9000
57.3700
56.6300
57.0700
4,443,800
56.1400
56.8200
55.8300
56.5400
6,753,700
57.4800
57.5400
55.6000
55.7600
8,204,900
58.4300
58.5200
57.8800
57.9200
5,908,400
57.2400
58.0700
57.0300
57.8900
5,339,900
Weekend
Weekend
No trading
57.7300
57.8700
56.6900
57.1600
5,464,300
56.2200
58.1500
56.0000
57.4900
12,255,200
56.4100
56.7400
55.6200
56.3700
6,356,200
56.2200
56.9400
56.0800
56.7800
6,380,100
Weekend
Weekend
56.5000
56.7700
55.9700
56.3100
10,038,400
55.2600
56.5900
55.0700
56.4100
8,254,000
54.8700
55.3400
54.5700
54.9600
7,856,000
53.3900
54.8500
53.2100
54.6700
6,819,500
52.9500
54.1400
52.9500
53.6100
6,431,900
Weekend
Weekend
No trading
53.0900
53.2100
52.5600
52.7400
11,882,300
53.8200
54.1600
52.3000
52.5800
10,423,700
53.1500
53.8800
53.1200
53.4400
5,513,200
55.0000
55.3000
52.9600
53.0000
10,265,700
Weekend
Weekend
53.8000
54.8900
53.7300
54.7300
7,090,800
52.8900
53.6300
52.6200
53.4200
6,572,700
37 · 8-K
After-hours · 16:34 ET
8-K ↗
52.9100
53.9300
52.4400
52.6500
8,449,600
36 · 8-K
After-hours · 16:30 ET
8-K ↗
52.3200
53.1200
51.8600
52.7100
7,505,600
52.1400
52.6700
51.7900
51.9600
5,122,800
Weekend
Weekend
51.8700
52.3700
51.4200
52.0100
6,349,200
50.0300
51.9200
49.9500
51.8000
10,350,700
35 · 8-K
After-hours · 16:05 ET
8-K ↗
50.1500
50.1500
49.4700
49.4900
6,720,600
48.3200
50.4100
48.2400
50.3100
10,083,800
49.4100
49.6500
48.3100
48.5600
6,682,900
Weekend
Weekend
49.7900
50.1400
49.6300
49.9300
16,265,300
49.6700
50.1000
49.2900
49.8800
6,059,100
49.9600
50.4800
49.7300
49.8900
7,844,400
49.6500
50.1800
49.5300
49.8200
7,076,400
No trading
Weekend
Weekend
49.1600
49.6800
49.1600
49.4800
3,609,100
34 · 8-K
Pre-market · 08:31 ET
8-K ↗
48.8600
49.2200
48.3700
49.1600
4,218,800
48.0000
49.1200
47.3700
48.8600
4,863,900
47.7600
47.9400
47.2000
47.6000
6,998,800
47.5100
48.2000
47.4000
47.9400
6,769,000
Weekend
Weekend
47.7300
47.8300
46.8000
47.3500
5,930,400
47.6900
48.0900
47.5100
47.7000
7,225,600
48.2700
48.4500
47.1300
47.1700
5,418,100
48.6900
48.8400
47.7500
48.6300
5,134,700
49.4500
49.6000
48.4200
48.6500
4,488,900
Weekend
Weekend
49.8500
50.0400
49.2800
49.3300
4,216,500
33 · 8-K
Pre-market · 08:44 ET
8-K ↗
50.7800
50.9100
49.5900
49.6700
5,097,200
50.7500
51.2500
50.7500
50.8400
5,067,700
32 · 10-Q
After-hours · 16:58 ET
10-Q ↗
49.5800
50.3800
49.3100
50.3000
4,562,300
50.0700
50.2600
49.1900
49.4000
4,016,600
Weekend
Weekend
50.8100
50.9100
50.2900
50.4300
5,035,900
49.6800
50.9000
49.3000
50.7600
5,985,800
50.3800
50.6700
49.5300
49.7900
4,321,100
50.8200
51.0000
50.0900
50.3100
4,249,100
49.6600
50.4600
49.5100
50.3300
5,056,000
Weekend
Weekend
50.9700
50.9700
49.3000
49.6600
4,550,600
31 · 8-K
Pre-market · 08:01 ET
8-K ↗
50.6000
50.9500
49.9600
50.8900
5,398,600
51.4000
51.5000
50.3000
50.5600
6,276,300
51.1500
51.8600
50.9100
51.1000
6,838,200
30 · 8-K
Pre-market · 08:00 ET
8-K ↗
49.9000
51.1000
49.9000
50.9800
7,056,600
Weekend
Weekend
50.9100
51.0500
49.8500
50.3400
11,725,100
29 · 8-K
Pre-market · 06:30 ET
8-K ↗
49.6700
50.0900
49.4700
49.5200
6,984,600
49.8400
50.2600
49.3800
49.8400
6,796,000
49.8000
50.0300
49.2000
49.7700
6,008,400
48.9300
49.8800
48.7400
49.8400
5,152,800
Weekend
Weekend
50.5900
50.5900
49.2700
49.3100
7,544,100
49.1100
50.4500
49.0900
50.2200
5,768,100
49.2100
49.7700
48.8900
49.3400
7,863,800
47.5600
47.9000
47.2600
47.7900
7,504,000
47.1100
47.6800
47.0000
47.5600
7,392,300
Weekend
Weekend
No trading
45.7600
47.2500
45.6600
47.1100
7,299,600
46.6800
47.4100
46.5100
46.8200
11,797,400
45.0100
46.5900
44.7200
46.4600
13,835,900
44.9700
45.0400
44.3300
44.6800
8,358,100
Weekend
Weekend
45.2800
45.4000
44.4100
44.5400
8,926,300
45.1100
45.8400
45.1100
45.4100
7,897,700
46.1200
46.7100
45.3300
45.8100
7,145,200
44.6800
46.5900
44.6800
45.9900
11,548,200
45.7100
45.9200
44.9000
45.3700
13,723,000
Weekend
Weekend
43.6600
44.2200
43.3800
44.1900
23,876,700
43.2200
44.0900
42.9400
43.6600
10,295,700
44.1700
44.5100
43.5200
43.9000
7,671,500
44.6900
44.9500
44.1400
44.2200
8,076,100
44.2600
44.6000
44.0200
44.1000
10,646,700
Weekend
Weekend
44.3600
44.5200
43.3400
43.4000
9,724,400
43.9600
44.5400
43.4200
43.5900
12,594,300
46.1600
46.3500
44.9600
45.0600
14,877,800
28 · 8-K
Pre-market · 08:00 ET
8-K ↗
46.8800
47.6600
46.0800
46.5900
11,205,700
27 · DEFA14A
After-hours · 16:41 ET
DEFA14A ↗
26 · DEF 14A
After-hours · 16:35 ET
DEF 14A ↗
46.1100
47.2100
45.2600
46.9800
13,094,900
Weekend
Weekend
47.6400
47.8000
46.4100
47.3000
8,554,900
49.0000
49.3200
48.2600
48.6900
9,885,200
25 · 8-K/A
After-hours · 17:11 ET
8-K/A ↗
49.6700
49.8100
49.1400
49.5400
6,577,900
48.7400
49.9700
48.2100
49.5700
8,796,100
49.0200
50.3700
48.4600
49.8400
9,607,000
Weekend
Weekend
50.9200
51.2500
48.6900
49.4700
16,710,000
51.5400
52.6400
51.4900
51.9700
8,885,100
50.8000
51.6500
50.5200
51.5600
10,989,900
24 · 8-K
After-hours · 17:00 ET
8-K ↗
23 · 10-K
After-hours · 16:30 ET
10-K ↗
50.5000
50.8900
49.6000
50.2000
8,494,700
53.6000
53.8900
50.2300
50.7100
8,197,300
Weekend
Weekend
52.9000
53.6300
52.2700
53.6200
8,395,800
53.1900
53.5500
52.4700
52.9000
9,266,700
53.1200
54.1300
52.8300
53.6700
11,271,400
53.3700
53.6500
52.6900
53.0600
8,262,800
No trading
Weekend
Weekend
52.7600
53.3500
52.0800
52.8600
9,164,200
54.6800
55.4300
52.7300
53.1600
11,690,500
54.9500
55.4400
53.9000
54.3300
11,173,400
54.1600
54.9100
53.5700
54.5000
10,514,700
22 · 8-K
Pre-market · 08:01 ET
8-K ↗
55.0200
55.0300
54.1700
54.3300
7,886,100
Weekend
Weekend
54.4000
55.3500
54.3300
55.0800
16,323,500
53.8500
54.1200
52.8600
53.7900
15,837,000
53.3100
55.3600
53.2000
54.0900
22,395,800
51.8500
52.9300
51.8500
52.7500
18,253,900
49.4200
52.0200
49.4200
51.9500
22,331,900
21 · 8-K
Pre-market · 06:52 ET
8-K ↗
Weekend
Weekend
49.6600
50.4900
49.1000
50.2200
104,196,200
20 · 8-K
After-hours · 16:33 ET
8-K ↗
50.0800
50.3100
49.3000
49.7900
12,722,700
19 · 424B5
After-hours · 16:18 ET
424B5 ↗
50.8400
50.8400
49.0800
49.6900
13,180,000
50.5600
51.1600
50.3800
50.8400
7,466,100
18 · 424B3
After market open · 09:36 ET
424B3 ↗
50.7200
51.1000
50.1100
50.4900
9,551,400
17 · 8-K
Pre-market · 08:40 ET
8-K ↗
Weekend
Weekend
50.6300
51.2900
50.3400
50.7400
10,932,500
53.0000
53.3300
50.6200
50.8900
12,387,800
50.4500
52.9600
50.3600
52.8600
15,663,300
48.8500
50.6800
48.2400
50.1200
20,591,400
16 · 8-K
Pre-market · 06:30 ET
8-K ↗
No trading
Weekend
Weekend
49.1500
49.4800
48.7700
49.1600
9,789,600
48.6300
49.2700
48.6300
49.0200
8,961,900
48.0100
48.8300
47.7800
48.5700
7,795,200
15 · 8-K
Next filing day · accepted 13 Jan, 18:52 ET
8-K ↗
48.6600
48.8600
47.8800
48.1300
7,873,700
14 · 8-K
Pre-market · 08:11 ET
8-K ↗
48.7400
48.7600
47.9900
48.5200
7,348,100
Weekend
Weekend
50.0100
50.1300
49.1900
49.2700
6,979,500
49.1100
50.4700
49.0000
49.8200
8,758,900
49.6600
49.7300
48.6100
49.1700
7,354,400
13 · 8-K
After-hours · 16:01 ET
8-K ↗
49.2100
49.8900
48.8900
49.7800
8,609,000
47.6100
49.1100
47.5200
48.6200
6,428,800
Weekend
Weekend
46.8500
47.9300
46.5700
47.7100
5,558,100
No trading
47.0900
47.3300
46.7700
46.8100
4,717,800
47.8200
47.8700
47.4100
47.5300
4,877,100
48.4100
48.4500
47.7800
47.8200
4,959,500
Weekend
Weekend
48.3800
48.5400
48.1500
48.4100
4,032,300
No trading
48.2400
48.4500
47.9900
48.2200
3,707,700
48.2500
48.4300
48.0600
48.1000
6,372,400
47.8300
48.4400
47.7800
48.2200
5,443,900
Weekend
Weekend
47.6800
48.0900
47.5400
47.8300
7,971,300
47.8400
48.3400
47.4400
47.6600
5,256,800
47.8000
47.9900
47.4700
47.7500
6,647,000
47.9900
48.1100
47.4000
47.5900
8,703,500
48.6300
48.6800
47.6700
47.8300
10,521,000
Weekend
Weekend
48.4200
48.5900
47.8400
48.1500
6,213,600
12 · 8-K
Pre-market · 08:02 ET
8-K ↗
47.4400
48.7100
47.3700
48.3900
9,894,500
45.2900
47.6200
45.2500
47.5500
10,713,700
11 · 8-K
After-hours · 16:30 ET
8-K ↗
45.2600
45.9900
45.1100
45.1800
8,683,500
45.6100
45.7400
45.0200
45.2200
9,311,100
Weekend
Weekend
45.3500
46.0700
45.1700
45.4200
8,417,300
44.8500
45.5000
44.6700
45.4600
5,588,400
43.8300
44.9800
43.7300
44.9300
4,980,500
43.8300
44.0700
43.5700
43.7300
4,569,300
43.3800
44.1500
43.2500
43.7700
5,120,200
Weekend
Weekend
43.3200
43.6400
43.1600
43.4600
1,910,600
No trading
43.1800
43.6900
43.1100
43.3300
4,115,900
10 · 424B3
After-hours · 16:05 ET
424B3 ↗
42.5300
43.4000
42.5200
43.2800
4,519,200
42.3300
42.4600
41.8700
42.3300
5,912,600
Weekend
Weekend
41.5600
42.7100
41.3200
42.4200
6,571,700
41.9400
42.4800
41.1600
41.2800
7,937,000
41.4500
41.6400
40.9800
41.4800
4,911,300
41.0600
41.6500
40.6800
41.3400
7,155,100
42.5700
42.6000
40.9200
41.1200
9,484,500
Weekend
Weekend
42.2400
42.6300
41.8100
42.5700
4,078,800
43.0600
43.3800
42.3300
42.4400
7,522,600
43.1000
43.7100
42.9500
43.2100
7,777,400
43.0700
43.5000
42.8600
42.9900
6,596,200
42.8700
43.4000
42.7600
43.1300
6,973,600
Weekend
Weekend
42.4000
42.9300
42.0900
42.8700
9,136,000
9 · 8-K
After-hours · 17:21 ET
8-K ↗
42.4800
42.7900
42.1300
42.5400
4,886,900
42.1000
42.6400
41.8000
42.5100
5,368,800
8 · 10-Q
After-hours · 16:35 ET
10-Q ↗
41.3100
42.2200
40.9500
42.1500
18,994,700
41.4300
41.6100
40.9700
41.5300
7,096,000
Weekend
Weekend
41.6900
41.9200
41.1900
41.6200
5,377,600
41.6700
42.7500
41.5900
41.9500
4,684,000
42.0000
42.4900
41.4300
41.7700
6,093,600
42.4500
42.5000
42.0200
42.2800
5,143,300
42.8600
42.9900
42.1600
42.4500
6,834,800
Weekend
Weekend
42.2900
43.0300
42.2900
42.6300
6,365,000
41.8600
42.4000
41.5800
42.0700
7,290,300
41.9900
42.4400
41.5800
41.6900
7,022,300
41.7000
42.5800
41.6000
42.1700
8,797,900
41.2400
41.9000
41.0200
41.8000
10,719,600
Weekend
Weekend
41.9100
42.2300
40.6600
40.8900
14,489,700
7 · 8-K
Pre-market · 06:30 ET
8-K ↗
42.7400
43.0000
40.0500
40.3600
16,345,800
43.5900
43.6600
42.5400
42.9200
10,478,900
42.2300
43.7100
42.0100
43.4100
9,226,600
42.1200
42.4300
41.8000
42.2000
6,091,600
Weekend
Weekend
44.1000
44.1000
41.4300
41.4700
7,699,500
43.5600
44.2100
43.4600
43.7900
12,906,100
6 · 8-K
After-hours · 17:28 ET
8-K ↗
43.6800
44.4600
43.3500
43.5400
14,086,300
44.1700
44.6700
43.3400
43.6800
17,615,500
44.0600
45.3300
43.0800
43.7900
40,978,600
5 · 8-K
Pre-market · 06:37 ET
8-K ↗
Weekend
Weekend
44.3400
44.7600
43.9800
44.4100
2,571,100
44.2900
44.4800
43.8800
44.2200
3,632,800
44.3700
44.7500
44.1900
44.3500
3,763,500
4 · 8-K
After-hours · 16:20 ET
8-K ↗
44.9300
45.1700
43.7600
44.5500
4,648,800
45.5700
45.5700
44.9900
45.4000
3,340,900
Weekend
Weekend
45.5700
45.9800
45.3200
45.4300
2,601,700
45.1600
45.4000
44.8900
45.2800
3,981,900
45.0800
45.5200
44.8100
45.1700
3,479,800
45.0200
45.6800
44.9100
45.1400
3,859,400
45.6800
45.8600
44.7700
44.9500
5,458,300
Weekend
Weekend
46.4600
46.4900
45.8900
46.0800
8,455,700
3 · 8-K
Pre-market · 08:16 ET
8-K ↗
46.1100
46.4800
45.7100
46.2800
3,655,700
45.0900
46.2900
45.0900
45.9100
4,946,000
45.4600
45.4600
44.5000
45.0000
4,613,700
45.6700
45.7900
45.2800
45.3600
4,120,600
Weekend
Weekend
45.2600
45.7000
45.1400
45.5600
3,469,700
45.5100
45.6500
45.0400
45.2700
4,398,000
45.2000
46.5000
45.2000
45.5100
7,515,900
2 · 8-K
After-hours · 16:45 ET
8-K ↗
45.4200
45.8800
45.2300
45.4200
4,716,900
45.7000
45.7000
44.7600
45.4900
5,323,600
Weekend
Weekend
46.4000
46.6000
45.5300
45.6200
4,223,600
45.8800
46.2900
45.6000
46.2600
3,104,600
45.5700
45.9600
45.2200
45.5800
3,663,800
45.1800
45.6100
44.9900
45.5700
4,966,200
No trading
Weekend
Weekend
45.6000
45.9300
45.5400
45.7700
2,851,700
45.7300
45.8400
45.3600
45.6000
3,584,400
44.9400
45.6900
44.9100
45.5100
3,777,600
44.2100
45.0200
44.1200
45.0000
4,124,100
44.6600
44.7800
44.2500
44.3600
4,569,200
Weekend
Weekend
43.1100
44.8100
43.1100
44.7900
4,092,400
42.9300
43.0000
42.6900
42.8800
2,589,200
42.7300
43.1800
42.6500
43.1000
2,787,600
42.7400
43.1300
42.5000
42.8000
3,225,500
42.3600
42.8300
42.2600
42.7700
2,860,000
Weekend
Weekend
43.2900
43.3500
42.4500
42.4800
3,566,700
42.7300
43.2500
42.4900
43.1800
2,903,900
42.4100
43.0100
42.1100
42.9800
3,142,300
41.6100
42.2700
41.4100
42.2400
3,529,900
41.6400
41.8400
41.1500
41.2700
3,735,900
Weekend
Weekend
41.5100
41.7400
41.0600
41.6400
2,952,900
41.5100
41.6100
40.9500
41.1700
3,927,200
41.4200
41.6400
41.1800
41.2500
3,844,900
1 · 10-Q
After-hours · 16:36 ET
10-Q ↗
41.5100
41.6700
40.8700
41.3400
3,558,500
41.0700
41.5400
41.0000
41.4300
3,630,000
Weekend
Weekend
40.9800
41.2300
40.2200
40.9100
5,396,300
42.0100
42.3100
41.4400
41.5700
4,665,600
42.7600
42.8800
41.9900
42.2200
3,548,600
42.8500
42.8800
42.4800
42.6400
2,853,500
42.8400
43.0200
42.2600
42.5300
3,119,500
Weekend
Weekend
42.6800
42.8500
42.1500
42.8400
4,485,700
42.6800
42.9600
42.4700
42.6900
4,982,200
42.8800
43.0300
42.3300
42.7400
6,895,200
42.9900
43.3100
41.5200
42.6400
12,352,300
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.