FITB | FIFTH THIRD BANC | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

FIFTH THIRD BANC (FITB)

NYSE

$53.15+$0.34 (+0.64%)

Price as of Oct 22, 2026 7:43 PM EDT

$47.9B
Market Cap
30.90%
1-Year Change
Banks - Regional
Industry

1 Month
-0.11%

Low Price$49.64

High Price$52.81
3 Months
-7.65%

Low Price$49.64

High Price$57.58
1 Year
+30.90%

Low Price$39.79

High Price$58.88

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	53.00	53.32	52.44	52.81	+0.76%	8,508,858
10/20/2026	50.47	52.69	50.44	52.41	+3.76%	16,125,549
10/19/2026	50.35	51.47	50.14	50.51	+0.28%	10,076,867
10/19/2026	$1.13 Earnings
10/16/2026	50.76	51.52	50.31	50.37	+0.04%	6,465,221
10/15/2026	49.93	50.69	49.36	50.35	+1.43%	6,095,297
10/14/2026	49.39	49.74	49.09	49.64	-1.15%	6,868,438
10/13/2026	51.10	51.26	49.92	50.22	-1.18%	4,765,303
10/12/2026	50.75	51.13	50.66	50.82	+0.36%	4,845,699
10/09/2026	50.41	50.66	50.10	50.64	-0.12%	11,289,675
10/08/2026	49.79	50.79	49.66	50.70	+1.16%	10,522,440
10/07/2026	50.57	50.57	49.92	50.12	-1.73%	9,175,917
10/06/2026	51.14	51.37	50.63	51.00	+0.39%	4,266,220
10/05/2026	50.99	51.50	50.80	50.80	-0.14%	6,862,212
10/02/2026	50.80	51.32	50.54	50.87	+0.91%	5,585,908
10/01/2026	50.31	50.55	49.15	50.41	-0.34%	9,868,148
09/30/2026	50.78	51.10	50.44	50.58	+0.06%	9,619,125
09/30/2026	$0.42 Dividend
09/29/2026	51.30	51.42	50.19	50.55	-1.16%	6,212,943
09/28/2026	51.41	51.64	51.00	51.15	-1.02%	5,397,905
09/25/2026	51.07	51.86	51.00	51.67	+1.24%	5,959,026
09/24/2026	51.22	51.51	50.36	51.04	-0.44%	8,171,690
09/23/2026	52.05	52.29	51.23	51.26	-2.03%	7,453,386
09/22/2026	53.35	53.55	51.92	52.33	-1.03%	8,069,307
09/21/2026	52.96	53.05	52.51	52.87	+0.76%	5,310,110
09/18/2026	52.84	53.15	52.28	52.47	-0.68%	9,911,821
09/17/2026	52.55	52.85	51.80	52.83	+1.64%	5,371,579
09/16/2026	54.22	54.22	51.28	51.98	-4.13%	7,442,385
09/15/2026	54.27	55.02	53.94	54.22	+0.53%	9,802,527
09/14/2026	54.00	54.60	53.63	53.93	-0.62%	3,975,305
09/11/2026	54.75	54.84	53.57	54.27	+0.53%	3,409,025
09/10/2026	53.67	54.00	53.33	53.98	+0.44%	4,396,916
09/09/2026	53.87	54.18	53.42	53.74	-0.59%	4,476,687
09/08/2026	54.36	54.52	53.97	54.06	-0.66%	4,418,937
09/04/2026	54.20	54.74	54.20	54.42	-0.18%	3,125,176
09/03/2026	54.20	54.76	54.07	54.52	+1.05%	3,773,932
09/02/2026	52.97	54.29	52.63	53.95	+2.62%	4,413,760
09/01/2026	53.27	53.73	52.48	52.57	-1.41%	3,936,562
08/31/2026	53.83	54.00	53.29	53.33	-1.41%	5,232,787
08/28/2026	54.70	55.00	53.72	54.09	-0.57%	5,618,029
08/27/2026	54.16	54.53	53.82	54.40	-0.45%	4,644,872
08/26/2026	54.66	54.94	54.27	54.65	+0.38%	3,708,028
08/25/2026	54.75	54.76	54.17	54.44	-0.02%	3,307,666
08/24/2026	54.57	55.28	54.25	54.45	+0.15%	4,614,320
08/21/2026	54.36	54.70	53.59	54.37	+0.59%	6,270,243
08/20/2026	54.48	54.72	54.03	54.05	-0.84%	6,733,639
08/19/2026	56.84	56.91	54.35	54.51	-4.07%	6,323,246
08/18/2026	57.08	57.49	56.53	56.82	-0.54%	5,268,632
08/17/2026	57.60	58.15	57.00	57.13	-0.79%	7,703,066
08/14/2026	57.42	58.00	57.30	57.58	+0.21%	5,905,634
08/13/2026	57.80	58.01	57.37	57.46	-0.12%	4,237,670
08/12/2026	57.21	57.58	56.91	57.53	+0.71%	5,275,668
08/11/2026	56.57	57.26	56.48	57.13	+0.82%	3,508,654
08/10/2026	56.33	56.76	56.16	56.66	+0.07%	2,953,846
08/07/2026	56.20	56.84	55.92	56.62	+0.23%	3,635,547
08/06/2026	57.77	57.82	56.32	56.49	-1.11%	4,634,139
08/05/2026	57.68	58.01	57.07	57.13	-0.29%	4,583,046
08/04/2026	56.40	57.92	56.11	57.29	+1.53%	6,808,938
08/03/2026	56.15	56.84	55.95	56.43	+0.71%	4,900,452
07/31/2026	56.18	56.36	55.71	56.03	-0.16%	8,056,163
07/30/2026	56.06	56.71	55.62	56.12	+0.04%	7,360,812
07/29/2026	57.44	57.53	55.78	56.10	-2.13%	5,950,893
07/28/2026	56.81	57.39	56.40	57.32	+1.40%	6,570,424
07/27/2026	57.16	57.58	56.21	56.53	-0.71%	4,425,396
07/24/2026	56.82	57.30	56.45	56.94	+0.45%	5,193,439
07/23/2026	56.61	56.93	55.82	56.68	-0.90%	5,145,310
07/22/2026	57.25	57.40	56.93	57.19	+0.02%	4,224,445
07/21/2026	57.12	57.18	56.13	57.18	+0.45%	4,737,379
07/20/2026	57.35	58.00	56.61	56.93	-1.05%	5,881,602
07/17/2026	58.44	58.44	54.55	57.53	-2.29%	11,587,409
07/17/2026	$1.02 Earnings
07/16/2026	57.80	59.01	57.61	58.88	+2.47%	8,614,927
07/15/2026	56.79	57.79	56.72	57.46	+1.56%	6,228,616
07/14/2026	56.76	57.61	56.40	56.58	-0.23%	6,672,761
07/13/2026	56.84	57.00	56.29	56.71	+0.19%	4,901,671
07/10/2026	56.43	56.89	56.16	56.60	+0.94%	4,443,920
07/09/2026	55.68	56.35	55.37	56.07	+1.40%	6,754,416
07/08/2026	57.01	57.07	55.14	55.30	-3.73%	8,204,911
07/07/2026	57.95	58.03	57.40	57.44	+0.05%	5,908,401
07/06/2026	56.77	57.59	56.56	57.41	+1.28%	5,339,932
07/02/2026	57.25	57.39	56.22	56.69	-0.57%	5,464,085
07/01/2026	55.76	57.67	55.54	57.02	+1.99%	12,255,348
06/30/2026	55.95	56.27	55.16	55.91	-0.02%	6,356,181
06/30/2026	$0.40 Dividend
06/29/2026	55.36	56.07	55.23	55.92	+0.83%	6,380,195
06/26/2026	55.64	55.90	55.12	55.45	-0.18%	10,038,591
06/25/2026	54.42	55.73	54.23	55.55	+2.64%	8,254,198
06/24/2026	54.03	54.50	53.74	54.12	+0.53%	7,855,997
06/23/2026	52.58	54.01	52.40	53.84	+1.98%	8,459,191
06/22/2026	52.14	53.32	52.14	52.79	+1.65%	6,431,967
06/18/2026	52.28	52.40	51.76	51.94	+0.30%	11,882,431
06/17/2026	53.00	53.33	51.50	51.78	-1.61%	10,423,679
06/16/2026	52.34	53.05	52.31	52.63	+0.83%	5,513,213
06/15/2026	54.16	54.46	52.15	52.19	-3.16%	10,265,888
06/12/2026	52.98	54.05	52.91	53.90	+2.45%	7,090,854
06/11/2026	52.08	52.81	51.81	52.61	+1.46%	6,573,017
06/10/2026	52.10	53.11	51.64	51.85	-0.11%	8,449,591
06/09/2026	51.52	52.31	51.07	51.91	+1.44%	7,505,627
06/08/2026	51.35	51.86	51.00	51.17	-0.10%	5,122,891
06/05/2026	51.08	51.57	50.64	51.22	+0.41%	6,349,169