Fifth Third Bancorp
FITB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.23% | 3.53M |
| Aug 6, 2026 | $58.25 | $58.30 | $56.79 | $56.96 | -1.11% | 4.63M |
| Aug 5, 2026 | $58.16 | $58.49 | $57.54 | $57.60 | -0.29% | 4.59M |
| Aug 4, 2026 | $56.87 | $58.40 | $56.58 | $57.77 | +1.53% | 6.81M |
| Aug 3, 2026 | $56.62 | $57.31 | $56.41 | $56.90 | +0.71% | 4.90M |
| Jul 31, 2026 | $56.65 | $56.83 | $56.18 | $56.50 | -0.16% | 8.06M |
| Jul 30, 2026 | $56.53 | $57.18 | $56.09 | $56.59 | +0.04% | 7.36M |
| Jul 29, 2026 | $57.92 | $58.01 | $56.24 | $56.57 | -2.13% | 5.95M |
| Jul 28, 2026 | $57.28 | $57.87 | $56.87 | $57.80 | +1.40% | 6.58M |
| Jul 27, 2026 | $57.63 | $58.06 | $56.68 | $57.00 | -0.71% | 4.43M |
| Jul 24, 2026 | $57.29 | $57.78 | $56.92 | $57.41 | +0.45% | 5.19M |
| Jul 23, 2026 | $57.08 | $57.40 | $56.28 | $57.15 | -0.90% | 5.15M |
| Jul 22, 2026 | $57.73 | $57.88 | $57.40 | $57.67 | +0.02% | 4.22M |
| Jul 21, 2026 | $57.59 | $57.66 | $56.60 | $57.66 | +0.45% | 4.74M |
| Jul 20, 2026 | $57.83 | $58.48 | $57.08 | $57.40 | -1.05% | 5.88M |
| Jul 17, 2026 | $58.93 | $58.93 | $55.00 | $58.01 | -2.29% | 11.59M |
| Jul 16, 2026 | $58.28 | $59.50 | $58.09 | $59.37 | +2.47% | 8.61M |
| Jul 15, 2026 | $57.26 | $58.27 | $57.19 | $57.94 | +1.56% | 6.23M |
| Jul 14, 2026 | $57.23 | $58.09 | $56.87 | $57.05 | -0.23% | 6.67M |
| Jul 13, 2026 | $57.31 | $57.47 | $56.76 | $57.18 | +0.19% | 4.90M |
| Jul 10, 2026 | $56.90 | $57.37 | $56.63 | $57.07 | +0.94% | 4.44M |
| Jul 9, 2026 | $56.14 | $56.82 | $55.83 | $56.54 | +1.40% | 6.75M |
| Jul 8, 2026 | $57.48 | $57.54 | $55.60 | $55.76 | -3.73% | 8.20M |
| Jul 7, 2026 | $58.43 | $58.52 | $57.88 | $57.92 | +0.05% | 5.91M |
| Jul 6, 2026 | $57.24 | $58.07 | $57.03 | $57.89 | +1.28% | 5.34M |
| Jul 2, 2026 | $57.73 | $57.87 | $56.69 | $57.16 | -0.57% | 5.46M |
| Jul 1, 2026 | $56.22 | $58.15 | $56.00 | $57.49 | +1.99% | 12.26M |
| Jun 30, 2026 | $56.41 | $56.74 | $55.62 | $56.37 | -0.72% | 6.36M |
| Jun 29, 2026 | $56.22 | $56.94 | $56.08 | $56.78 | +0.83% | 6.38M |
| Jun 26, 2026 | $56.50 | $56.77 | $55.97 | $56.31 | -0.18% | 10.04M |
| Jun 25, 2026 | $55.26 | $56.59 | $55.07 | $56.41 | +2.64% | 8.25M |
| Jun 24, 2026 | $54.87 | $55.34 | $54.57 | $54.96 | +0.53% | 7.86M |
| Jun 23, 2026 | $53.39 | $54.85 | $53.21 | $54.67 | +1.98% | 6.82M |
| Jun 22, 2026 | $52.95 | $54.14 | $52.95 | $53.61 | +1.65% | 6.43M |
| Jun 18, 2026 | $53.09 | $53.21 | $52.56 | $52.74 | +0.30% | 11.88M |
| Jun 17, 2026 | $53.82 | $54.16 | $52.30 | $52.58 | — | 10.42M |
