Fifth Third BancorpFITBNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $50.01 | $50.13 | $49.19 | $49.27 | 6.98M |
| 1/8/2026 | $49.11 | $50.47 | $49.00 | $49.82 | 8.76M |
| 1/7/2026 | $49.66 | $49.73 | $48.61 | $49.17 | 7.35M |
| 1/6/2026 | $49.21 | $49.89 | $48.89 | $49.78 | 8.61M |
| 1/5/2026 | $47.61 | $49.11 | $47.52 | $48.62 | 6.43M |
| 1/2/2026 | $46.85 | $47.93 | $46.57 | $47.71 | 5.56M |
| 12/31/2025 | $47.09 | $47.33 | $46.77 | $46.81 | 4.72M |
| 12/30/2025 | $47.82 | $47.87 | $47.41 | $47.53 | 4.88M |
| 12/29/2025 | $48.41 | $48.45 | $47.78 | $47.82 | 4.96M |
| 12/26/2025 | $48.38 | $48.54 | $48.15 | $48.41 | 4.03M |
| 12/24/2025 | $48.24 | $48.45 | $47.99 | $48.22 | 3.71M |
| 12/23/2025 | $48.25 | $48.43 | $48.06 | $48.10 | 6.37M |
| 12/22/2025 | $47.83 | $48.44 | $47.78 | $48.22 | 5.44M |
| 12/19/2025 | $47.68 | $48.09 | $47.54 | $47.83 | 7.97M |
| 12/18/2025 | $47.84 | $48.34 | $47.44 | $47.66 | 5.26M |
| 12/17/2025 | $47.80 | $47.99 | $47.47 | $47.75 | 6.65M |
| 12/16/2025 | $47.99 | $48.11 | $47.40 | $47.59 | 8.70M |
| 12/15/2025 | $48.63 | $48.68 | $47.67 | $47.83 | 10.52M |
| 12/12/2025 | $48.42 | $48.59 | $47.84 | $48.15 | 6.21M |
| 12/11/2025 | $47.44 | $48.71 | $47.37 | $48.39 | 9.89M |
| 12/10/2025 | $45.29 | $47.62 | $45.25 | $47.55 | 10.71M |
| 12/9/2025 | $45.26 | $45.99 | $45.11 | $45.18 | 8.68M |
| 12/8/2025 | $45.61 | $45.74 | $45.02 | $45.22 | 9.31M |
| 12/5/2025 | $45.35 | $46.07 | $45.17 | $45.42 | 8.42M |
| 12/4/2025 | $44.85 | $45.50 | $44.67 | $45.46 | 5.59M |
| 12/3/2025 | $43.83 | $44.98 | $43.73 | $44.93 | 4.98M |
| 12/2/2025 | $43.83 | $44.07 | $43.57 | $43.73 | 4.57M |
| 12/1/2025 | $43.38 | $44.15 | $43.25 | $43.77 | 5.12M |
| 11/28/2025 | $43.32 | $43.64 | $43.16 | $43.46 | 1.91M |
| 11/26/2025 | $43.18 | $43.69 | $43.11 | $43.33 | 4.12M |
| 11/25/2025 | $42.53 | $43.40 | $42.52 | $43.28 | 4.52M |
| 11/24/2025 | $42.33 | $42.46 | $41.87 | $42.33 | 5.91M |
| 11/21/2025 | $41.56 | $42.71 | $41.32 | $42.42 | 6.57M |
| 11/20/2025 | $41.94 | $42.48 | $41.16 | $41.28 | 7.94M |
| 11/19/2025 | $41.45 | $41.64 | $40.98 | $41.48 | 4.91M |
| 11/18/2025 | $41.06 | $41.65 | $40.68 | $41.34 | 7.16M |
| 11/17/2025 | $42.57 | $42.60 | $40.92 | $41.12 | 9.48M |
| 11/14/2025 | $42.24 | $42.63 | $41.81 | $42.57 | 4.08M |
| 11/13/2025 | $43.06 | $43.38 | $42.33 | $42.44 | 7.52M |
| 11/12/2025 | $43.10 | $43.71 | $42.95 | $43.21 | 7.78M |
| 11/11/2025 | $43.07 | $43.50 | $42.86 | $42.99 | 6.60M |
| 11/10/2025 | $42.87 | $43.40 | $42.76 | $43.13 | 6.97M |
| 11/7/2025 | $42.40 | $42.93 | $42.09 | $42.87 | 9.14M |
| 11/6/2025 | $42.48 | $42.79 | $42.13 | $42.54 | 4.89M |
| 11/5/2025 | $42.10 | $42.64 | $41.80 | $42.51 | 5.37M |
| 11/4/2025 | $41.31 | $42.22 | $40.95 | $42.15 | 18.99M |
| 11/3/2025 | $41.43 | $41.61 | $40.97 | $41.53 | 7.10M |
| 10/31/2025 | $41.69 | $41.92 | $41.19 | $41.62 | 5.38M |
| 10/30/2025 | $41.67 | $42.75 | $41.59 | $41.95 | 4.68M |
| 10/29/2025 | $42.00 | $42.49 | $41.43 | $41.77 | 6.09M |
| 10/28/2025 | $42.45 | $42.50 | $42.02 | $42.28 | 5.14M |
| 10/27/2025 | $42.86 | $42.99 | $42.16 | $42.45 | 6.83M |
| 10/24/2025 | $42.29 | $43.03 | $42.29 | $42.63 | 6.37M |
| 10/23/2025 | $41.86 | $42.40 | $41.58 | $42.07 | 7.29M |
| 10/22/2025 | $41.99 | $42.44 | $41.58 | $41.69 | 7.02M |
| 10/21/2025 | $41.70 | $42.58 | $41.60 | $42.17 | 8.80M |
| 10/20/2025 | $41.24 | $41.90 | $41.02 | $41.80 | 10.72M |
| 10/17/2025 | $41.91 | $42.23 | $40.66 | $40.89 | 14.49M |
| 10/16/2025 | $42.74 | $43.00 | $40.05 | $40.36 | 16.35M |
| 10/15/2025 | $43.59 | $43.66 | $42.54 | $42.92 | 10.48M |
| 10/14/2025 | $42.23 | $43.71 | $42.01 | $43.41 | 9.23M |