NYSE : FITB
Fifth Third Bancorp — Price history
Financials · Banks - Regional · United States
Last price 54.44 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 49.40B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fifth Third Bancorp (FITB) closed at 54.965 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 54.37 | 55 | 54.23 | 54.965 | 7,485,436 | +2.03% |
| 2026-10-30 | 54.59 | 55 | 53.495 | 53.87 | 6,625,262 | -1.05% |
| 2026-10-29 | 54.61 | 54.65 | 54.03 | 54.44 | 4,246,632 | +1.81% |
| 2026-10-28 | 53.75 | 53.93 | 52.99 | 53.47 | 6,646,599 | -0.22% |
| 2026-10-27 | 53.57 | 53.665 | 52.795 | 53.59 | 9,249,726 | +0.92% |
| 2026-10-26 | 53.26 | 53.785 | 52.875 | 53.1 | 5,617,993 | +0.23% |
| 2026-10-23 | 52.83 | 53.265 | 52.43 | 52.98 | 6,322,300 | -0.47% |
| 2026-10-22 | 52.34 | 53.5 | 52.34 | 53.23 | 6,233,836 | +0.80% |
| 2026-10-21 | 53 | 53.315 | 52.44 | 52.81 | 8,508,858 | +0.76% |
| 2026-10-20 | 50.465 | 52.69 | 50.44 | 52.41 | 16,125,547 | +3.76% |
| 2026-10-19 | 50.35 | 51.47 | 50.14 | 50.51 | 10,076,866 | +0.28% |
| 2026-10-16 | 50.76 | 51.52 | 50.305 | 50.37 | 6,460,525 | +0.04% |
| 2026-10-15 | 49.93 | 50.69 | 49.36 | 50.35 | 6,090,766 | +1.43% |
| 2026-10-14 | 49.39 | 49.74 | 49.09 | 49.64 | 6,526,020 | -1.15% |
| 2026-10-13 | 51.1 | 51.26 | 49.915 | 50.22 | 4,736,116 | -1.18% |
| 2026-10-12 | 50.75 | 51.13 | 50.66 | 50.82 | 4,839,236 | +0.36% |
| 2026-10-09 | 50.41 | 50.66 | 50.1 | 50.64 | 11,288,008 | -0.12% |
| 2026-10-08 | 49.79 | 50.785 | 49.655 | 50.7 | 10,459,806 | +1.16% |
| 2026-10-07 | 50.57 | 50.57 | 49.915 | 50.12 | 9,171,054 | -1.73% |
| 2026-10-06 | 51.14 | 51.37 | 50.625 | 51 | 3,991,676 | +0.39% |
| 2026-10-05 | 50.99 | 51.5 | 50.8 | 50.8 | 6,862,014 | -0.14% |
| 2026-10-02 | 50.8 | 51.32 | 50.54 | 50.87 | 5,549,660 | +0.91% |
| 2026-10-01 | 50.31 | 50.55 | 49.15 | 50.41 | 9,835,208 | -0.34% |
| 2026-09-30 | 50.78 | 51.095 | 50.44 | 50.58 | 9,586,211 | +0.06% |
| 2026-09-29 | 51.73 | 51.85 | 50.605 | 50.97 | 6,164,869 | -1.16% |
| 2026-09-28 | 51.84 | 52.065 | 51.425 | 51.57 | 5,397,904 | -1.02% |
| 2026-09-25 | 51.49 | 52.29 | 51.423 | 52.1 | 5,959,025 | +1.24% |
| 2026-09-24 | 51.65 | 51.94 | 50.78 | 51.46 | 8,171,689 | -0.44% |
| 2026-09-23 | 52.48 | 52.72 | 51.66 | 51.69 | 7,453,385 | -2.03% |
| 2026-09-22 | 53.79 | 53.995 | 52.35 | 52.76 | 8,069,749 | -1.03% |
| 2026-09-21 | 53.4 | 53.49 | 52.945 | 53.31 | 5,310,109 | +0.76% |
| 2026-09-18 | 53.28 | 53.59 | 52.715 | 52.91 | 9,911,821 | -0.68% |
| 2026-09-17 | 52.99 | 53.29 | 52.23 | 53.27 | 5,371,578 | +1.64% |
| 2026-09-16 | 54.67 | 54.67 | 51.71 | 52.41 | 7,442,384 | -4.13% |
| 2026-09-15 | 54.72 | 55.48 | 54.392 | 54.67 | 9,802,542 | +0.53% |
| 2026-09-14 | 54.45 | 55.05 | 54.08 | 54.38 | 3,975,304 | -0.62% |
| 2026-09-11 | 55.2 | 55.3 | 54.02 | 54.72 | 3,409,002 | +0.53% |
| 2026-09-10 | 54.12 | 54.45 | 53.77 | 54.43 | 4,396,916 | +0.44% |
| 2026-09-09 | 54.32 | 54.63 | 53.86 | 54.19 | 4,476,687 | -0.59% |
| 2026-09-08 | 54.81 | 54.97 | 54.42 | 54.51 | 4,418,890 | -0.66% |
| 2026-09-04 | 54.65 | 55.19 | 54.65 | 54.87 | 3,125,175 | -0.18% |
| 2026-09-03 | 54.65 | 55.21 | 54.519 | 54.97 | 3,773,932 | +1.05% |
| 2026-09-02 | 53.41 | 54.74 | 53.07 | 54.4 | 4,413,759 | +2.62% |
| 2026-09-01 | 53.71 | 54.175 | 52.915 | 53.01 | 3,936,562 | -1.41% |
| 2026-08-31 | 54.28 | 54.445 | 53.735 | 53.77 | 5,225,349 | -1.41% |
| 2026-08-28 | 55.15 | 55.46 | 54.165 | 54.54 | 5,618,028 | -0.57% |
| 2026-08-27 | 54.61 | 54.98 | 54.27 | 54.85 | 4,644,872 | -0.45% |
| 2026-08-26 | 55.11 | 55.4 | 54.72 | 55.1 | 3,708,029 | +0.38% |
| 2026-08-25 | 55.2 | 55.22 | 54.62 | 54.89 | 3,307,831 | -0.02% |
| 2026-08-24 | 55.02 | 55.74 | 54.7 | 54.9 | 4,614,356 | +0.15% |
| 2026-08-21 | 54.81 | 55.15 | 54.04 | 54.82 | 6,270,373 | +0.59% |
| 2026-08-20 | 54.93 | 55.17 | 54.48 | 54.5 | 6,733,637 | -0.84% |
| 2026-08-19 | 57.31 | 57.38 | 54.805 | 54.96 | 6,323,244 | -4.07% |
| 2026-08-18 | 57.55 | 57.965 | 57 | 57.29 | 5,268,630 | -0.54% |
| 2026-08-17 | 58.08 | 58.63 | 57.47 | 57.6 | 7,703,157 | -0.79% |
| 2026-08-14 | 57.9 | 58.48 | 57.78 | 58.06 | 5,913,342 | +0.21% |
| 2026-08-13 | 58.28 | 58.49 | 57.845 | 57.94 | 4,237,669 | -0.12% |
| 2026-08-12 | 57.69 | 58.055 | 57.385 | 58.01 | 5,246,412 | +0.71% |
| 2026-08-11 | 57.04 | 57.74 | 56.95 | 57.6 | 3,508,763 | +0.82% |
| 2026-08-10 | 56.8 | 57.23 | 56.63 | 57.13 | 2,954,045 | +0.07% |
| 2026-08-07 | 56.67 | 57.315 | 56.38 | 57.09 | 3,530,175 | +0.23% |
| 2026-08-06 | 58.25 | 58.3 | 56.79 | 56.96 | 4,634,157 | -1.11% |
| 2026-08-05 | 58.16 | 58.49 | 57.54 | 57.6 | 4,585,648 | -0.29% |
| 2026-08-04 | 56.87 | 58.4 | 56.58 | 57.77 | 6,808,937 | +1.53% |
| 2026-08-03 | 56.62 | 57.31 | 56.41 | 56.9 | 4,900,451 | +0.71% |
| 2026-07-31 | 56.65 | 56.83 | 56.175 | 56.5 | 8,056,162 | -0.16% |
| 2026-07-30 | 56.53 | 57.18 | 56.085 | 56.59 | 7,360,811 | +0.04% |
| 2026-07-29 | 57.92 | 58.01 | 56.24 | 56.57 | 5,953,734 | -2.13% |
| 2026-07-28 | 57.28 | 57.87 | 56.87 | 57.8 | 6,578,014 | +1.40% |
| 2026-07-27 | 57.63 | 58.055 | 56.68 | 57 | 4,425,546 | -0.71% |
| 2026-07-24 | 57.29 | 57.78 | 56.92 | 57.41 | 5,193,439 | +0.45% |
| 2026-07-23 | 57.08 | 57.4 | 56.28 | 57.15 | 5,145,309 | -0.90% |
| 2026-07-22 | 57.73 | 57.878 | 57.4 | 57.67 | 4,224,443 | +0.02% |
| 2026-07-21 | 57.59 | 57.66 | 56.6 | 57.66 | 4,737,378 | +0.45% |
| 2026-07-20 | 57.83 | 58.48 | 57.08 | 57.4 | 5,881,601 | -1.05% |
| 2026-07-17 | 58.93 | 58.93 | 55 | 58.01 | 11,587,408 | -2.29% |
| 2026-07-16 | 58.28 | 59.5 | 58.085 | 59.37 | 8,607,553 | +2.47% |
| 2026-07-15 | 57.26 | 58.27 | 57.19 | 57.94 | 6,228,615 | +1.56% |
| 2026-07-14 | 57.23 | 58.09 | 56.87 | 57.05 | 6,672,760 | -0.23% |
| 2026-07-13 | 57.31 | 57.47 | 56.76 | 57.18 | 4,901,670 | +0.19% |
| 2026-07-10 | 56.9 | 57.365 | 56.63 | 57.07 | 4,443,919 | +0.94% |
| 2026-07-09 | 56.14 | 56.82 | 55.83 | 56.54 | 6,753,665 | +1.40% |
| 2026-07-08 | 57.48 | 57.54 | 55.6 | 55.76 | 8,204,910 | -3.73% |
| 2026-07-07 | 58.43 | 58.515 | 57.88 | 57.92 | 5,908,400 | +0.05% |
| 2026-07-06 | 57.24 | 58.07 | 57.03 | 57.89 | 5,339,931 | +1.28% |
| 2026-07-02 | 57.73 | 57.87 | 56.685 | 57.16 | 5,464,384 | -0.57% |
| 2026-07-01 | 56.22 | 58.15 | 56 | 57.49 | 12,255,362 | +1.99% |
| 2026-06-30 | 56.41 | 56.735 | 55.62 | 56.37 | 6,356,179 | -0.02% |
| 2026-06-29 | 56.22 | 56.94 | 56.08 | 56.78 | 6,380,194 | +0.83% |
| 2026-06-26 | 56.5 | 56.765 | 55.97 | 56.31 | 10,038,590 | -0.18% |
| 2026-06-25 | 55.26 | 56.59 | 55.07 | 56.41 | 8,254,198 | +2.64% |
| 2026-06-24 | 54.87 | 55.34 | 54.57 | 54.96 | 7,855,996 | +0.53% |
| 2026-06-23 | 53.39 | 54.85 | 53.21 | 54.67 | 6,819,485 | +1.98% |
| 2026-06-22 | 52.95 | 54.14 | 52.95 | 53.61 | 6,431,966 | +1.65% |
| 2026-06-18 | 53.09 | 53.21 | 52.56 | 52.74 | 11,882,532 | +0.30% |
| 2026-06-17 | 53.82 | 54.155 | 52.3 | 52.58 | 10,423,678 | -1.61% |
| 2026-06-16 | 53.15 | 53.875 | 53.12 | 53.44 | 5,513,212 | +0.83% |
| 2026-06-15 | 55 | 55.3 | 52.955 | 53 | 10,266,007 | -3.16% |
| 2026-06-12 | 53.8 | 54.89 | 53.73 | 54.73 | 7,090,853 | +2.45% |
| 2026-06-11 | 52.89 | 53.63 | 52.615 | 53.42 | 6,573,016 | +1.46% |
| 2026-06-10 | 52.91 | 53.93 | 52.44 | 52.65 | 8,449,589 | -0.11% |
| 2026-06-09 | 52.32 | 53.12 | 51.859 | 52.71 | 7,505,627 | +1.44% |
| 2026-06-08 | 52.14 | 52.665 | 51.79 | 51.96 | 5,122,990 | -0.10% |
| 2026-06-05 | 51.87 | 52.37 | 51.42 | 52.01 | 6,349,168 | +0.41% |
| 2026-06-04 | 50.03 | 51.92 | 49.945 | 51.8 | 10,350,714 | +4.67% |
| 2026-06-03 | 50.15 | 50.15 | 49.47 | 49.49 | 6,720,639 | -1.63% |
| 2026-06-02 | 48.32 | 50.41 | 48.24 | 50.31 | 10,083,764 | +3.60% |
| 2026-06-01 | 49.41 | 49.65 | 48.31 | 48.56 | 6,682,936 | -2.74% |
| 2026-05-29 | 49.79 | 50.14 | 49.625 | 49.93 | 16,265,322 | +0.10% |
| 2026-05-28 | 49.67 | 50.095 | 49.29 | 49.88 | 6,059,408 | -0.02% |
| 2026-05-27 | 49.96 | 50.48 | 49.73 | 49.89 | 7,848,935 | +0.14% |
| 2026-05-26 | 49.65 | 50.18 | 49.53 | 49.82 | 7,077,627 | +0.69% |
| 2026-05-22 | 49.16 | 49.68 | 49.16 | 49.48 | 3,609,061 | +0.65% |
| 2026-05-21 | 48.86 | 49.22 | 48.37 | 49.16 | 4,218,805 | +0.61% |
| 2026-05-20 | 48 | 49.12 | 47.37 | 48.86 | 4,863,928 | +2.65% |
| 2026-05-19 | 47.76 | 47.94 | 47.2 | 47.6 | 6,998,804 | -0.71% |
| 2026-05-18 | 47.51 | 48.2 | 47.4 | 47.94 | 6,769,043 | +1.25% |
| 2026-05-15 | 47.725 | 47.825 | 46.8 | 47.35 | 5,930,438 | -0.73% |
| 2026-05-14 | 47.69 | 48.09 | 47.51 | 47.7 | 7,225,575 | +1.12% |
| 2026-05-13 | 48.265 | 48.45 | 47.13 | 47.17 | 5,418,483 | -3.00% |