Fifth Third Bancorp
FITB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $54.59 | $55.00 | $53.50 | $53.87 | -1.05% | 6.63M |
| Oct 29, 2026 | $54.61 | $54.65 | $54.03 | $54.44 | +1.81% | 4.25M |
| Oct 28, 2026 | $53.75 | $53.93 | $52.99 | $53.47 | -0.22% | 6.65M |
| Oct 27, 2026 | $53.57 | $53.67 | $52.80 | $53.59 | +0.92% | 9.25M |
| Oct 26, 2026 | $53.26 | $53.79 | $52.88 | $53.10 | +0.23% | 5.62M |
| Oct 23, 2026 | $52.83 | $53.27 | $52.43 | $52.98 | -0.47% | 6.32M |
| Oct 22, 2026 | $52.34 | $53.50 | $52.34 | $53.23 | +0.80% | 6.23M |
| Oct 21, 2026 | $53.00 | $53.32 | $52.44 | $52.81 | +0.76% | 8.51M |
| Oct 20, 2026 | $50.47 | $52.69 | $50.44 | $52.41 | +3.76% | 16.13M |
| Oct 19, 2026 | $50.35 | $51.47 | $50.14 | $50.51 | +0.28% | 10.08M |
| Oct 16, 2026 | $50.76 | $51.52 | $50.31 | $50.37 | +0.04% | 6.46M |
| Oct 15, 2026 | $49.93 | $50.69 | $49.36 | $50.35 | +1.43% | 6.10M |
| Oct 14, 2026 | $49.39 | $49.74 | $49.09 | $49.64 | -1.15% | 6.87M |
| Oct 13, 2026 | $51.10 | $51.26 | $49.92 | $50.22 | -1.18% | 4.74M |
| Oct 12, 2026 | $50.75 | $51.13 | $50.66 | $50.82 | +0.36% | 4.85M |
| Oct 9, 2026 | $50.41 | $50.66 | $50.10 | $50.64 | -0.12% | 11.29M |
| Oct 8, 2026 | $49.79 | $50.79 | $49.66 | $50.70 | +1.16% | 10.52M |
| Oct 7, 2026 | $50.57 | $50.57 | $49.92 | $50.12 | -1.73% | 9.18M |
| Oct 6, 2026 | $51.14 | $51.37 | $50.63 | $51.00 | +0.39% | 4.27M |
| Oct 5, 2026 | $50.99 | $51.50 | $50.80 | $50.80 | -0.14% | 6.86M |
| Oct 2, 2026 | $50.80 | $51.32 | $50.54 | $50.87 | +0.91% | 5.59M |
| Oct 1, 2026 | $50.31 | $50.55 | $49.15 | $50.41 | -0.34% | 9.87M |
| Sep 30, 2026 | $50.78 | $51.10 | $50.44 | $50.58 | -0.77% | 9.62M |
| Sep 29, 2026 | $51.73 | $51.85 | $50.61 | $50.97 | -1.16% | 6.21M |
| Sep 28, 2026 | $51.84 | $52.07 | $51.43 | $51.57 | -1.02% | 5.40M |
| Sep 25, 2026 | $51.49 | $52.29 | $51.42 | $52.10 | +1.24% | 5.96M |
| Sep 24, 2026 | $51.65 | $51.94 | $50.78 | $51.46 | -0.44% | 8.17M |
| Sep 23, 2026 | $52.48 | $52.72 | $51.66 | $51.69 | -2.03% | 7.45M |
| Sep 22, 2026 | $53.79 | $54.00 | $52.35 | $52.76 | -1.03% | 8.07M |
| Sep 21, 2026 | $53.40 | $53.49 | $52.95 | $53.31 | +0.76% | 5.31M |
| Sep 18, 2026 | $53.28 | $53.59 | $52.72 | $52.91 | -0.68% | 9.91M |
| Sep 17, 2026 | $52.99 | $53.29 | $52.23 | $53.27 | +1.64% | 5.37M |
| Sep 16, 2026 | $54.67 | $54.67 | $51.71 | $52.41 | -4.13% | 7.44M |
| Sep 15, 2026 | $54.72 | $55.48 | $54.39 | $54.67 | +0.53% | 9.80M |
| Sep 14, 2026 | $54.45 | $55.05 | $54.08 | $54.38 | -0.62% | 3.98M |
| Sep 11, 2026 | $55.20 | $55.30 | $54.02 | $54.72 | +0.53% | 3.41M |
| Sep 10, 2026 | $54.12 | $54.45 | $53.77 | $54.43 | +0.44% | 4.40M |
| Sep 9, 2026 | $54.32 | $54.63 | $53.86 | $54.19 | -0.59% | 4.48M |
| Sep 8, 2026 | $54.81 | $54.97 | $54.42 | $54.51 | -0.66% | 4.42M |
| Sep 4, 2026 | $54.65 | $55.19 | $54.65 | $54.87 | -0.18% | 3.13M |
| Sep 3, 2026 | $54.65 | $55.21 | $54.52 | $54.97 | +1.05% | 3.77M |
| Sep 2, 2026 | $53.41 | $54.74 | $53.07 | $54.40 | +2.62% | 4.41M |
| Sep 1, 2026 | $53.71 | $54.18 | $52.92 | $53.01 | -1.41% | 3.94M |
| Aug 31, 2026 | $54.28 | $54.45 | $53.74 | $53.77 | -1.41% | 5.23M |
| Aug 28, 2026 | $55.15 | $55.46 | $54.17 | $54.54 | -0.57% | 5.62M |
| Aug 27, 2026 | $54.61 | $54.98 | $54.27 | $54.85 | -0.45% | 4.64M |
| Aug 26, 2026 | $55.11 | $55.40 | $54.72 | $55.10 | +0.38% | 3.71M |
| Aug 25, 2026 | $55.20 | $55.22 | $54.62 | $54.89 | -0.02% | 3.31M |
| Aug 24, 2026 | $55.02 | $55.74 | $54.70 | $54.90 | +0.15% | 4.61M |
| Aug 21, 2026 | $54.81 | $55.15 | $54.04 | $54.82 | +0.59% | 6.27M |
| Aug 20, 2026 | $54.93 | $55.17 | $54.48 | $54.50 | -0.84% | 6.73M |
| Aug 19, 2026 | $57.31 | $57.38 | $54.81 | $54.96 | -4.07% | 6.32M |
| Aug 18, 2026 | $57.55 | $57.97 | $57.00 | $57.29 | -0.54% | 5.27M |
| Aug 17, 2026 | $58.08 | $58.63 | $57.47 | $57.60 | -0.79% | 7.70M |
| Aug 14, 2026 | $57.90 | $58.48 | $57.78 | $58.06 | +0.21% | 5.91M |
| Aug 13, 2026 | $58.28 | $58.49 | $57.85 | $57.94 | -0.12% | 4.24M |
| Aug 12, 2026 | $57.69 | $58.06 | $57.39 | $58.01 | +0.71% | 5.25M |
| Aug 11, 2026 | $57.04 | $57.74 | $56.95 | $57.60 | +0.82% | 3.51M |
| Aug 10, 2026 | $56.80 | $57.23 | $56.63 | $57.13 | +0.07% | 2.95M |
| Aug 7, 2026 | $56.67 | $57.32 | $56.38 | $57.09 | — | 3.53M |
