FITB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.61% | 10.42M |
| Jun 16, 2026 | $53.15 | $53.88 | $53.12 | $53.44 | +0.83% | 5.51M |
| Jun 15, 2026 | $55.00 | $55.30 | $52.96 | $53.00 | -3.16% | 10.27M |
| Jun 12, 2026 | $53.80 | $54.89 | $53.73 | $54.73 | +2.45% | 7.09M |
| Jun 11, 2026 | $52.89 | $53.63 | $52.62 | $53.42 | +1.46% | 6.57M |
| Jun 10, 2026 | $52.91 | $53.93 | $52.44 | $52.65 | -0.11% | 8.45M |
| Jun 9, 2026 | $52.32 | $53.12 | $51.86 | $52.71 | +1.44% | 7.51M |
| Jun 8, 2026 | $52.14 | $52.67 | $51.79 | $51.96 | -0.10% | 5.12M |
| Jun 5, 2026 | $51.87 | $52.37 | $51.42 | $52.01 | +0.41% | 6.35M |
| Jun 4, 2026 | $50.03 | $51.92 | $49.95 | $51.80 | +4.67% | 10.35M |
| Jun 3, 2026 | $50.15 | $50.15 | $49.47 | $49.49 | -1.63% | 6.72M |
| Jun 2, 2026 | $48.32 | $50.41 | $48.24 | $50.31 | +3.60% | 10.08M |
| Jun 1, 2026 | $49.41 | $49.65 | $48.31 | $48.56 | -2.74% | 6.68M |
| May 29, 2026 | $49.79 | $50.14 | $49.63 | $49.93 | +0.10% | 16.27M |
| May 28, 2026 | $49.67 | $50.10 | $49.29 | $49.88 | -0.02% | 6.06M |
| May 27, 2026 | $49.96 | $50.48 | $49.73 | $49.89 | +0.14% | 7.85M |
| May 26, 2026 | $49.65 | $50.18 | $49.53 | $49.82 | +0.69% | 7.08M |
| May 22, 2026 | $49.16 | $49.68 | $49.16 | $49.48 | +0.65% | 3.61M |
| May 21, 2026 | $48.86 | $49.22 | $48.37 | $49.16 | +0.61% | 4.22M |
| May 20, 2026 | $48.00 | $49.12 | $47.37 | $48.86 | +2.65% | 4.86M |
| May 19, 2026 | $47.76 | $47.94 | $47.20 | $47.60 | -0.71% | 7.00M |
| May 18, 2026 | $47.51 | $48.20 | $47.40 | $47.94 | +1.25% | 6.77M |
| May 15, 2026 | $47.73 | $47.83 | $46.80 | $47.35 | -0.73% | 5.93M |
| May 14, 2026 | $47.69 | $48.09 | $47.51 | $47.70 | +1.12% | 7.23M |
| May 13, 2026 | $48.27 | $48.45 | $47.13 | $47.17 | -3.00% | 5.42M |
| May 12, 2026 | $48.69 | $48.84 | $47.75 | $48.63 | -0.04% | 5.13M |
| May 11, 2026 | $49.45 | $49.60 | $48.42 | $48.65 | -1.38% | 4.49M |
| May 8, 2026 | $49.85 | $50.04 | $49.28 | $49.33 | — | 4.22M |
