FITB
FIFTH THIRD BANC (FITB)
NYSE
$56.82+$0.31 (+0.56%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $51.2B
    Market Cap
  • 42.79%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.23%
    Low Price$55.76
    High Price$59.37
  • 3 Months
    +12.10%
    Low Price$46.84
    High Price$59.37
  • 1 Year
    +42.79%
    Low Price$39.38
    High Price$59.37
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
56.65
56.83
56.18
56.50
-0.16%
8,056,163
07/30/2026
56.53
57.18
56.09
56.59
+0.04%
7,360,812
07/29/2026
57.92
58.01
56.24
56.57
-2.13%
5,950,893
07/28/2026
57.28
57.87
56.87
57.80
+1.40%
6,570,424
07/27/2026
57.63
58.06
56.68
57.00
-0.71%
4,425,396
07/24/2026
57.29
57.78
56.92
57.41
+0.45%
5,193,439
07/23/2026
57.08
57.40
56.28
57.15
-0.90%
5,145,310
07/22/2026
57.73
57.88
57.40
57.67
+0.02%
4,224,445
07/21/2026
57.59
57.66
56.60
57.66
+0.45%
4,737,379
07/20/2026
57.83
58.48
57.08
57.40
-1.05%
5,881,602
07/17/2026
58.93
58.93
55.00
58.01
-2.29%
11,587,409
07/17/2026
$1.02 Earnings
07/16/2026
58.28
59.50
58.09
59.37
+2.47%
8,614,927
07/15/2026
57.26
58.27
57.19
57.94
+1.56%
6,228,616
07/14/2026
57.23
58.09
56.87
57.05
-0.23%
6,672,761
07/13/2026
57.31
57.47
56.76
57.18
+0.19%
4,901,671
07/10/2026
56.90
57.37
56.63
57.07
+0.94%
4,443,920
07/09/2026
56.14
56.82
55.83
56.54
+1.40%
6,754,416
07/08/2026
57.48
57.54
55.60
55.76
-3.73%
8,204,911
07/07/2026
58.43
58.52
57.88
57.92
+0.05%
5,908,401
07/06/2026
57.24
58.07
57.03
57.89
+1.28%
5,339,932
07/02/2026
57.73
57.87
56.69
57.16
-0.57%
5,464,085
07/01/2026
56.22
58.15
56.00
57.49
+1.99%
12,255,348
06/30/2026
56.41
56.74
55.62
56.37
-0.02%
6,356,181
06/30/2026
$0.40 Dividend
06/29/2026
55.82
56.54
55.68
56.38
+0.83%
6,380,195
06/26/2026
56.10
56.37
55.58
55.91
-0.18%
10,038,591
06/25/2026
54.87
56.19
54.68
56.01
+2.64%
8,254,198
06/24/2026
54.48
54.95
54.19
54.57
+0.53%
7,855,997
06/23/2026
53.01
54.46
52.84
54.28
+1.98%
8,459,191
06/22/2026
52.58
53.76
52.58
53.23
+1.65%
6,431,967
06/18/2026
52.72
52.84
52.19
52.37
+0.30%
11,882,431
06/17/2026
53.44
53.77
51.93
52.21
-1.61%
10,423,679
06/16/2026
52.78
53.50
52.75
53.06
+0.83%
5,513,213
06/15/2026
54.61
54.91
52.58
52.63
-3.16%
10,265,888
06/12/2026
53.42
54.50
53.35
54.34
+2.45%
7,090,854
06/11/2026
52.52
53.25
52.24
53.04
+1.46%
6,573,017
06/10/2026
52.54
53.55
52.07
52.28
-0.11%
8,449,591
06/09/2026
51.95
52.75
51.49
52.34
+1.44%
7,505,627
06/08/2026
51.77
52.29
51.43
51.59
-0.10%
5,122,891
06/05/2026
51.50
52.00
51.06
51.64
+0.41%
6,349,169
06/04/2026
49.68
51.55
49.59
51.44
+4.67%
10,350,714
06/03/2026
49.80
49.80
49.12
49.14
-1.63%
6,717,462
06/02/2026
47.98
50.05
47.90
49.96
+3.60%
10,083,765
06/01/2026
49.06
49.30
47.97
48.22
-2.74%
6,682,937
05/29/2026
49.44
49.79
49.28
49.58
+0.10%
16,265,324
05/28/2026
49.32
49.74
48.94
49.53
-0.02%
6,059,409
05/27/2026
49.61
50.12
49.38
49.54
+0.14%
7,848,936
05/26/2026
49.30
49.83
49.18
49.47
+0.69%
7,077,628
05/22/2026
48.81
49.33
48.81
49.13
+0.65%
3,609,061
05/21/2026
48.52
48.87
48.03
48.81
+0.61%
4,218,405
05/20/2026
47.66
48.77
47.04
48.52
+2.65%
4,863,929
05/19/2026
47.42
47.60
46.87
47.26
-0.71%
6,998,805
05/18/2026
47.18
47.86
47.07
47.60
+1.25%
6,769,044
05/15/2026
47.39
47.49
46.47
47.02
-0.73%
5,930,439
05/14/2026
47.35
47.75
47.18
47.36
+1.12%
7,225,576
05/13/2026
47.92
48.11
46.80
46.84
-3.00%
5,418,485
05/12/2026
48.35
48.49
47.41
48.29
-0.04%
5,134,657
05/11/2026
49.10
49.25
48.07
48.31
-1.38%
4,488,865
05/08/2026
49.50
49.68
48.93
48.98
-0.68%
4,216,508
05/07/2026
50.42
50.55
49.24
49.32
-2.30%
5,097,348
05/06/2026
50.39
50.89
50.39
50.48
+1.07%
5,067,628
05/05/2026
49.23
50.03
48.96
49.95
+1.82%
4,562,321
05/04/2026
49.72
49.90
48.84
49.05
-2.04%
4,016,558
05/01/2026
50.45
50.55
49.94
50.07
-0.65%
5,035,871
04/30/2026
49.33
50.54
48.95
50.40
+1.95%
5,985,869
04/29/2026
50.03
50.31
49.18
49.44
-1.03%
4,321,104
04/28/2026
50.46
50.64
49.74
49.96
-0.04%
4,248,904
04/27/2026
49.31
50.10
49.16
49.98
+1.35%
5,055,204
04/24/2026
50.61
50.61
48.95
49.31
-2.42%
4,550,117
04/23/2026
50.24
50.59
49.61
50.53
+0.65%
5,398,568
04/22/2026
51.04
51.14
49.95
50.20
-1.06%
6,276,340
04/21/2026
50.79
51.49
50.55
50.74
+0.24%
6,835,172
04/20/2026
49.55
50.74
49.55
50.62
+1.27%
7,053,382
04/17/2026
50.55
50.69
49.50
49.99
+1.66%
11,725,129
04/17/2026
$0.83 Earnings
04/16/2026
49.32
49.74
49.12
49.17
-0.64%
6,984,624
04/15/2026
49.49
49.90
49.03
49.49
+0.14%
6,796,123
04/14/2026
49.45
49.68
48.85
49.42
-0.14%
6,008,419
04/13/2026
48.58
49.53
48.40
49.49
+1.07%
5,151,962
04/10/2026
50.23
50.23
48.92
48.96
-1.81%
7,543,657
04/09/2026
48.76
50.09
48.74
49.87
+1.78%
5,767,188
04/08/2026
48.86
49.42
48.55
48.99
+3.24%
7,863,831
04/07/2026
47.22
47.56
46.93
47.45
+0.48%
7,503,950
04/06/2026
46.78
47.34
46.67
47.22
+0.96%
7,392,314
04/02/2026
45.44
46.91
45.34
46.78
+0.62%
7,299,680
04/01/2026
46.35
47.08
46.18
46.49
+0.77%
11,797,407
03/31/2026
44.69
46.26
44.40
46.13
+4.92%
13,835,923
03/31/2026
$0.40 Dividend
03/30/2026
44.25
44.32
43.62
43.97
+0.31%
8,358,098
03/27/2026
44.56
44.68
43.70
43.83
-1.92%
8,926,376
03/26/2026
44.39
45.10
44.39
44.69
-0.87%
7,897,729
03/25/2026
45.39
45.97
44.60
45.08
-0.39%
7,145,243
03/24/2026
43.97
45.84
43.97
45.26
+1.37%
11,548,269
03/23/2026
44.98
45.19
44.18
44.65
+2.67%
13,722,958
03/20/2026
42.96
43.51
42.69
43.49
+1.21%
23,854,441
03/19/2026
42.53
43.39
42.26
42.96
-0.55%
10,295,857
03/18/2026
43.47
43.80
42.82
43.20
-0.72%
7,671,571
03/17/2026
43.98
44.23
43.43
43.52
+0.27%
8,075,801
03/16/2026
43.55
43.89
43.32
43.40
+1.61%
10,646,735