FITB
Fifth Third Bancorp NYQ · FITB
$58.01
-1.36
(-2.29%)
Extended · +1.16σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment FITB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $58.93 | $58.93 | $55.00 | $58.01 | 11.6M |
| 2026-07-16 | $58.28 | $59.50 | $58.09 | $59.37 | 8.6M |
| 2026-07-15 | $57.26 | $58.27 | $57.19 | $57.94 | 6.2M |
| 2026-07-14 | $57.23 | $58.09 | $56.87 | $57.05 | 6.7M |
| 2026-07-13 | $57.31 | $57.47 | $56.76 | $57.18 | 4.9M |
| 2026-07-10 | $56.90 | $57.37 | $56.63 | $57.07 | 4.4M |
| 2026-07-09 | $56.14 | $56.82 | $55.83 | $56.54 | 6.8M |
| 2026-07-08 | $57.48 | $57.54 | $55.60 | $55.76 | 8.2M |
| 2026-07-07 | $58.43 | $58.52 | $57.88 | $57.92 | 5.9M |
| 2026-07-06 | $57.24 | $58.07 | $57.03 | $57.89 | 5.3M |
| 2026-07-02 | $57.73 | $57.87 | $56.69 | $57.16 | 5.5M |
| 2026-07-01 | $56.22 | $58.15 | $56.00 | $57.49 | 12.3M |
| 2026-06-30 | $56.41 | $56.74 | $55.62 | $56.37 | 6.4M |
| 2026-06-29 | $56.22 | $56.94 | $56.08 | $56.78 | 6.4M |
| 2026-06-26 | $56.50 | $56.77 | $55.97 | $56.31 | 10.0M |
| 2026-06-25 | $55.26 | $56.59 | $55.07 | $56.41 | 8.3M |
| 2026-06-24 | $54.87 | $55.34 | $54.57 | $54.96 | 7.9M |
| 2026-06-23 | $53.39 | $54.85 | $53.21 | $54.67 | 6.8M |
| 2026-06-22 | $52.95 | $54.14 | $52.95 | $53.61 | 6.4M |
| 2026-06-18 | $53.09 | $53.21 | $52.56 | $52.74 | 11.9M |
| 2026-06-17 | $53.82 | $54.16 | $52.30 | $52.58 | 10.4M |
| 2026-06-16 | $53.15 | $53.88 | $53.12 | $53.44 | 5.5M |
| 2026-06-15 | $55.00 | $55.30 | $52.96 | $53.00 | 10.3M |
| 2026-06-12 | $53.80 | $54.89 | $53.73 | $54.73 | 7.1M |
| 2026-06-11 | $52.89 | $53.63 | $52.62 | $53.42 | 6.6M |
| 2026-06-10 | $52.91 | $53.93 | $52.44 | $52.65 | 8.4M |
| 2026-06-09 | $52.32 | $53.12 | $51.86 | $52.71 | 7.5M |
| 2026-06-08 | $52.14 | $52.67 | $51.79 | $51.96 | 5.1M |
| 2026-06-05 | $51.87 | $52.37 | $51.42 | $52.01 | 6.3M |
| 2026-06-04 | $50.03 | $51.92 | $49.95 | $51.80 | 10.4M |
| 2026-06-03 | $50.15 | $50.15 | $49.47 | $49.49 | 6.7M |
| 2026-06-02 | $48.32 | $50.41 | $48.24 | $50.31 | 10.1M |
| 2026-06-01 | $49.41 | $49.65 | $48.31 | $48.56 | 6.7M |
| 2026-05-29 | $49.79 | $50.14 | $49.63 | $49.93 | 16.3M |
| 2026-05-28 | $49.67 | $50.10 | $49.29 | $49.88 | 6.1M |
| 2026-05-27 | $49.96 | $50.48 | $49.73 | $49.89 | 7.8M |
| 2026-05-26 | $49.65 | $50.18 | $49.53 | $49.82 | 7.1M |
| 2026-05-22 | $49.16 | $49.68 | $49.16 | $49.48 | 3.6M |
| 2026-05-21 | $48.86 | $49.22 | $48.37 | $49.16 | 4.2M |
| 2026-05-20 | $48.00 | $49.12 | $47.37 | $48.86 | 4.9M |
| 2026-05-19 | $47.76 | $47.94 | $47.20 | $47.60 | 7.0M |
| 2026-05-18 | $47.51 | $48.20 | $47.40 | $47.94 | 6.8M |
| 2026-05-15 | $47.73 | $47.83 | $46.80 | $47.35 | 5.9M |
| 2026-05-14 | $47.69 | $48.09 | $47.51 | $47.70 | 7.2M |
| 2026-05-13 | $48.27 | $48.45 | $47.13 | $47.17 | 5.4M |
| 2026-05-12 | $48.69 | $48.84 | $47.75 | $48.63 | 5.1M |
| 2026-05-11 | $49.45 | $49.60 | $48.42 | $48.65 | 4.5M |
| 2026-05-08 | $49.85 | $50.04 | $49.28 | $49.33 | 4.2M |
| 2026-05-07 | $50.78 | $50.91 | $49.59 | $49.67 | 5.1M |
| 2026-05-06 | $50.75 | $51.25 | $50.75 | $50.84 | 5.1M |
| 2026-05-05 | $49.58 | $50.38 | $49.31 | $50.30 | 4.6M |
| 2026-05-04 | $50.07 | $50.26 | $49.19 | $49.40 | 4.0M |
| 2026-05-01 | $50.81 | $50.91 | $50.29 | $50.43 | 5.0M |
| 2026-04-30 | $49.68 | $50.90 | $49.30 | $50.76 | 6.0M |
| 2026-04-29 | $50.38 | $50.67 | $49.53 | $49.79 | 4.3M |
| 2026-04-28 | $50.82 | $51.00 | $50.09 | $50.31 | 4.2M |
| 2026-04-27 | $49.66 | $50.46 | $49.51 | $50.33 | 5.1M |
| 2026-04-24 | $50.97 | $50.97 | $49.30 | $49.66 | 4.6M |
| 2026-04-23 | $50.60 | $50.95 | $49.96 | $50.89 | 5.4M |
| 2026-04-22 | $51.40 | $51.50 | $50.30 | $50.56 | 6.3M |
| 2026-04-21 | $51.15 | $51.86 | $50.91 | $51.10 | 6.8M |
| 2026-04-20 | $49.90 | $51.10 | $49.90 | $50.98 | 7.1M |
| 2026-04-17 | $50.91 | $51.05 | $49.85 | $50.34 | 11.7M |
| 2026-04-16 | $49.67 | $50.09 | $49.47 | $49.52 | 7.0M |
| 2026-04-15 | $49.84 | $50.26 | $49.38 | $49.84 | 6.8M |
| 2026-04-14 | $49.80 | $50.03 | $49.20 | $49.77 | 6.0M |
| 2026-04-13 | $48.93 | $49.88 | $48.74 | $49.84 | 5.2M |
| 2026-04-10 | $50.59 | $50.59 | $49.27 | $49.31 | 7.5M |
| 2026-04-09 | $49.11 | $50.45 | $49.09 | $50.22 | 5.8M |
| 2026-04-08 | $49.21 | $49.77 | $48.89 | $49.34 | 7.9M |
| 2026-04-07 | $47.56 | $47.90 | $47.26 | $47.79 | 7.5M |
| 2026-04-06 | $47.11 | $47.68 | $47.00 | $47.56 | 7.4M |
| 2026-04-02 | $45.76 | $47.25 | $45.66 | $47.11 | 7.3M |
| 2026-04-01 | $46.68 | $47.41 | $46.51 | $46.82 | 11.8M |
| 2026-03-31 | $45.01 | $46.59 | $44.72 | $46.46 | 13.8M |
| 2026-03-30 | $44.97 | $45.04 | $44.33 | $44.68 | 8.4M |
| 2026-03-27 | $45.28 | $45.40 | $44.41 | $44.54 | 8.9M |
| 2026-03-26 | $45.11 | $45.84 | $45.11 | $45.41 | 7.9M |
| 2026-03-25 | $46.12 | $46.71 | $45.33 | $45.81 | 7.1M |
| 2026-03-24 | $44.68 | $46.59 | $44.68 | $45.99 | 11.5M |
| 2026-03-23 | $45.71 | $45.92 | $44.90 | $45.37 | 13.7M |
| 2026-03-20 | $43.66 | $44.22 | $43.38 | $44.19 | 23.9M |
| 2026-03-19 | $43.22 | $44.09 | $42.94 | $43.66 | 10.3M |
| 2026-03-18 | $44.17 | $44.51 | $43.52 | $43.90 | 7.7M |
| 2026-03-17 | $44.69 | $44.95 | $44.14 | $44.22 | 8.1M |
| 2026-03-16 | $44.26 | $44.60 | $44.02 | $44.10 | 10.6M |
| 2026-03-13 | $44.36 | $44.52 | $43.34 | $43.40 | 9.7M |
| 2026-03-12 | $43.96 | $44.54 | $43.42 | $43.59 | 12.6M |
| 2026-03-11 | $46.16 | $46.35 | $44.96 | $45.06 | 14.9M |
| 2026-03-10 | $46.88 | $47.66 | $46.08 | $46.59 | 11.2M |
| 2026-03-09 | $46.11 | $47.21 | $45.26 | $46.98 | 13.1M |
| 2026-03-06 | $47.64 | $47.80 | $46.41 | $47.30 | 8.6M |
| 2026-03-05 | $49.00 | $49.32 | $48.26 | $48.69 | 9.9M |
| 2026-03-04 | $49.67 | $49.81 | $49.14 | $49.54 | 6.6M |
| 2026-03-03 | $48.74 | $49.97 | $48.21 | $49.57 | 8.8M |
| 2026-03-02 | $49.02 | $50.37 | $48.46 | $49.84 | 9.6M |
| 2026-02-27 | $50.92 | $51.25 | $48.69 | $49.47 | 16.7M |
| 2026-02-26 | $51.54 | $52.64 | $51.49 | $51.97 | 8.9M |
| 2026-02-25 | $50.80 | $51.65 | $50.52 | $51.56 | 11.0M |
| 2026-02-24 | $50.50 | $50.89 | $49.60 | $50.20 | 8.5M |
| 2026-02-23 | $53.60 | $53.89 | $50.23 | $50.71 | 8.2M |
| 2026-02-20 | $52.90 | $53.63 | $52.27 | $53.62 | 8.4M |
| 2026-02-19 | $53.19 | $53.55 | $52.47 | $52.90 | 9.3M |
| 2026-02-18 | $53.12 | $54.13 | $52.83 | $53.67 | 11.3M |
| 2026-02-17 | $53.37 | $53.65 | $52.69 | $53.06 | 8.3M |
| 2026-02-13 | $52.76 | $53.35 | $52.08 | $52.86 | 9.2M |
| 2026-02-12 | $54.68 | $55.43 | $52.73 | $53.16 | 11.7M |
| 2026-02-11 | $54.95 | $55.44 | $53.90 | $54.33 | 11.2M |
| 2026-02-10 | $54.16 | $54.91 | $53.57 | $54.50 | 10.5M |
| 2026-02-09 | $55.02 | $55.03 | $54.17 | $54.33 | 7.9M |
| 2026-02-06 | $54.40 | $55.35 | $54.33 | $55.08 | 16.3M |
| 2026-02-05 | $53.85 | $54.12 | $52.86 | $53.79 | 15.8M |
| 2026-02-04 | $53.31 | $55.36 | $53.20 | $54.09 | 22.4M |
| 2026-02-03 | $51.85 | $52.93 | $51.85 | $52.75 | 18.3M |
| 2026-02-02 | $49.42 | $52.02 | $49.42 | $51.95 | 22.3M |
| 2026-01-30 | $49.66 | $50.49 | $49.10 | $50.22 | 104.2M |
| 2026-01-29 | $50.08 | $50.31 | $49.30 | $49.79 | 12.7M |
| 2026-01-28 | $50.84 | $50.84 | $49.08 | $49.69 | 13.2M |
| 2026-01-27 | $50.56 | $51.16 | $50.38 | $50.84 | 7.5M |
| 2026-01-26 | $50.72 | $51.10 | $50.11 | $50.49 | 9.6M |
| 2026-01-23 | $50.63 | $51.29 | $50.34 | $50.74 | 10.9M |
| 2026-01-22 | $53.00 | $53.33 | $50.62 | $50.89 | 12.4M |
| 2026-01-21 | $50.45 | $52.96 | $50.36 | $52.86 | 15.7M |
| 2026-01-20 | $48.85 | $50.68 | $48.24 | $50.12 | 20.6M |