Fifth Third Bancorp FITB
NYSE · United States · Finance
$50.58+0.03 (+0.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $50.58 | -0.77% | $50.78 | $51.10 | $50.44 | 9.62M |
| 2026-09-29 | $50.97 | -1.16% | $51.73 | $51.85 | $50.61 | 6.21M |
| 2026-09-28 | $51.57 | -1.02% | $51.84 | $52.07 | $51.43 | 5.40M |
| 2026-09-25 | $52.10 | +1.24% | $51.49 | $52.29 | $51.42 | 5.96M |
| 2026-09-24 | $51.46 | -0.44% | $51.65 | $51.94 | $50.78 | 8.17M |
| 2026-09-23 | $51.69 | -2.03% | $52.48 | $52.72 | $51.66 | 7.45M |
| 2026-09-22 | $52.76 | -1.03% | $53.79 | $54.00 | $52.35 | 8.07M |
| 2026-09-21 | $53.31 | +0.76% | $53.40 | $53.49 | $52.95 | 5.31M |
| 2026-09-18 | $52.91 | -0.68% | $53.28 | $53.59 | $52.72 | 9.90M |
| 2026-09-17 | $53.27 | +1.64% | $52.99 | $53.29 | $52.23 | 5.37M |
| 2026-09-16 | $52.41 | -4.13% | $54.67 | $54.67 | $51.71 | 7.44M |
| 2026-09-15 | $54.67 | +0.53% | $54.72 | $55.48 | $54.39 | 9.80M |
| 2026-09-14 | $54.38 | -0.62% | $54.45 | $55.05 | $54.08 | 3.98M |
| 2026-09-11 | $54.72 | +0.53% | $55.20 | $55.30 | $54.02 | 3.41M |
| 2026-09-10 | $54.43 | +0.44% | $54.12 | $54.45 | $53.77 | 4.40M |
| 2026-09-09 | $54.19 | -0.59% | $54.32 | $54.63 | $53.86 | 4.48M |
| 2026-09-08 | $54.51 | -0.66% | $54.81 | $54.97 | $54.42 | 4.42M |
| 2026-09-04 | $54.87 | -0.18% | $54.65 | $55.19 | $54.65 | 3.13M |
| 2026-09-03 | $54.97 | +1.05% | $54.65 | $55.21 | $54.52 | 3.77M |
| 2026-09-02 | $54.40 | +2.62% | $53.41 | $54.74 | $53.07 | 4.41M |
| 2026-09-01 | $53.01 | -1.41% | $53.71 | $54.18 | $52.92 | 3.94M |
| 2026-08-31 | $53.77 | -1.41% | $54.28 | $54.45 | $53.74 | 5.23M |
| 2026-08-28 | $54.54 | -0.57% | $55.15 | $55.46 | $54.17 | 5.62M |
| 2026-08-27 | $54.85 | -0.45% | $54.61 | $54.98 | $54.27 | 4.64M |
| 2026-08-26 | $55.10 | +0.38% | $55.11 | $55.40 | $54.72 | 3.71M |
| 2026-08-25 | $54.89 | -0.02% | $55.20 | $55.22 | $54.62 | 3.31M |
| 2026-08-24 | $54.90 | +0.15% | $55.02 | $55.74 | $54.70 | 4.61M |
| 2026-08-21 | $54.82 | +0.59% | $54.81 | $55.15 | $54.04 | 6.27M |
| 2026-08-20 | $54.50 | -0.84% | $54.93 | $55.17 | $54.48 | 6.73M |
| 2026-08-19 | $54.96 | -4.07% | $57.31 | $57.38 | $54.81 | 6.32M |
| 2026-08-18 | $57.29 | -0.54% | $57.55 | $57.97 | $57.00 | 5.27M |
| 2026-08-17 | $57.60 | -0.79% | $58.08 | $58.63 | $57.47 | 7.70M |
| 2026-08-14 | $58.06 | +0.21% | $57.90 | $58.48 | $57.78 | 5.91M |
| 2026-08-13 | $57.94 | -0.12% | $58.28 | $58.49 | $57.85 | 4.24M |
| 2026-08-12 | $58.01 | +0.71% | $57.69 | $58.06 | $57.39 | 5.25M |
| 2026-08-11 | $57.60 | +0.82% | $57.04 | $57.74 | $56.95 | 3.51M |
| 2026-08-10 | $57.13 | +0.07% | $56.80 | $57.23 | $56.63 | 2.95M |
| 2026-08-07 | $57.09 | +0.23% | $56.67 | $57.32 | $56.38 | 3.53M |
| 2026-08-06 | $56.96 | -1.11% | $58.25 | $58.30 | $56.79 | 4.63M |
| 2026-08-05 | $57.60 | -0.29% | $58.16 | $58.49 | $57.54 | 4.59M |
| 2026-08-04 | $57.77 | +1.53% | $56.87 | $58.40 | $56.58 | 6.81M |
| 2026-08-03 | $56.90 | +0.71% | $56.62 | $57.31 | $56.41 | 4.90M |
| 2026-07-31 | $56.50 | -0.16% | $56.65 | $56.83 | $56.18 | 8.06M |
| 2026-07-30 | $56.59 | +0.04% | $56.53 | $57.18 | $56.09 | 7.36M |
| 2026-07-29 | $56.57 | -2.13% | $57.92 | $58.01 | $56.24 | 5.95M |
| 2026-07-28 | $57.80 | +1.40% | $57.28 | $57.87 | $56.87 | 6.58M |
| 2026-07-27 | $57.00 | -0.71% | $57.63 | $58.06 | $56.68 | 4.43M |
| 2026-07-24 | $57.41 | +0.45% | $57.29 | $57.78 | $56.92 | 5.19M |
| 2026-07-23 | $57.15 | -0.90% | $57.08 | $57.40 | $56.28 | 5.15M |
| 2026-07-22 | $57.67 | +0.02% | $57.73 | $57.88 | $57.40 | 4.22M |
| 2026-07-21 | $57.66 | +0.45% | $57.59 | $57.66 | $56.60 | 4.74M |
| 2026-07-20 | $57.40 | -1.05% | $57.83 | $58.48 | $57.08 | 5.88M |
| 2026-07-17 | $58.01 | -2.29% | $58.93 | $58.93 | $55.00 | 11.59M |
| 2026-07-16 | $59.37 | +2.47% | $58.28 | $59.50 | $58.09 | 8.61M |
| 2026-07-15 | $57.94 | +1.56% | $57.26 | $58.27 | $57.19 | 6.23M |
| 2026-07-14 | $57.05 | -0.23% | $57.23 | $58.09 | $56.87 | 6.67M |
| 2026-07-13 | $57.18 | +0.19% | $57.31 | $57.47 | $56.76 | 4.90M |
| 2026-07-10 | $57.07 | +0.94% | $56.90 | $57.37 | $56.63 | 4.44M |
| 2026-07-09 | $56.54 | +1.40% | $56.14 | $56.82 | $55.83 | 6.75M |
| 2026-07-08 | $55.76 | -3.73% | $57.48 | $57.54 | $55.60 | 8.20M |
| 2026-07-07 | $57.92 | +0.05% | $58.43 | $58.52 | $57.88 | 5.91M |
| 2026-07-06 | $57.89 | +1.28% | $57.24 | $58.07 | $57.03 | 5.34M |
| 2026-07-02 | $57.16 | -0.57% | $57.73 | $57.87 | $56.69 | 5.46M |
| 2026-07-01 | $57.49 | +1.99% | $56.22 | $58.15 | $56.00 | 12.26M |
| 2026-06-30 | $56.37 | -0.72% | $56.41 | $56.74 | $55.62 | 6.36M |
| 2026-06-29 | $56.78 | +0.83% | $56.22 | $56.94 | $56.08 | 6.38M |
| 2026-06-26 | $56.31 | -0.18% | $56.50 | $56.77 | $55.97 | 10.04M |
| 2026-06-25 | $56.41 | +2.64% | $55.26 | $56.59 | $55.07 | 8.25M |
| 2026-06-24 | $54.96 | +0.53% | $54.87 | $55.34 | $54.57 | 7.86M |
| 2026-06-23 | $54.67 | +1.98% | $53.39 | $54.85 | $53.21 | 6.82M |
| 2026-06-22 | $53.61 | +1.65% | $52.95 | $54.14 | $52.95 | 6.43M |
| 2026-06-18 | $52.74 | +0.30% | $53.09 | $53.21 | $52.56 | 11.88M |
| 2026-06-17 | $52.58 | -1.61% | $53.82 | $54.16 | $52.30 | 10.42M |
| 2026-06-16 | $53.44 | +0.83% | $53.15 | $53.88 | $53.12 | 5.51M |
| 2026-06-15 | $53.00 | -3.16% | $55.00 | $55.30 | $52.96 | 10.27M |
| 2026-06-12 | $54.73 | +2.45% | $53.80 | $54.89 | $53.73 | 7.09M |
| 2026-06-11 | $53.42 | +1.46% | $52.89 | $53.63 | $52.62 | 6.57M |
| 2026-06-10 | $52.65 | -0.11% | $52.91 | $53.93 | $52.44 | 8.45M |
| 2026-06-09 | $52.71 | +1.44% | $52.32 | $53.12 | $51.86 | 7.51M |
| 2026-06-08 | $51.96 | -0.10% | $52.14 | $52.67 | $51.79 | 5.12M |
| 2026-06-05 | $52.01 | +0.41% | $51.87 | $52.37 | $51.42 | 6.35M |
| 2026-06-04 | $51.80 | +4.67% | $50.03 | $51.92 | $49.95 | 10.35M |
| 2026-06-03 | $49.49 | -1.63% | $50.15 | $50.15 | $49.47 | 6.72M |
| 2026-06-02 | $50.31 | +3.60% | $48.32 | $50.41 | $48.24 | 10.08M |
| 2026-06-01 | $48.56 | -2.74% | $49.41 | $49.65 | $48.31 | 6.68M |
| 2026-05-29 | $49.93 | +0.10% | $49.79 | $50.14 | $49.63 | 16.27M |
| 2026-05-28 | $49.88 | -0.02% | $49.67 | $50.10 | $49.29 | 6.06M |
| 2026-05-27 | $49.89 | +0.14% | $49.96 | $50.48 | $49.73 | 7.84M |
| 2026-05-26 | $49.82 | +0.69% | $49.65 | $50.18 | $49.53 | 7.08M |
| 2026-05-22 | $49.48 | +0.65% | $49.16 | $49.68 | $49.16 | 3.61M |