FITB(FITB)
FITB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $50.91 | $51.05 | $49.85 | $50.34 | 11.73M |
| 4/16/2026 | $49.67 | $50.09 | $49.47 | $49.52 | 6.98M |
| 4/15/2026 | $49.84 | $50.26 | $49.38 | $49.84 | 6.80M |
| 4/14/2026 | $49.80 | $50.03 | $49.20 | $49.77 | 6.01M |
| 4/13/2026 | $48.93 | $49.88 | $48.74 | $49.84 | 5.15M |
| 4/10/2026 | $50.59 | $50.59 | $49.27 | $49.31 | 7.54M |
| 4/9/2026 | $49.11 | $50.45 | $49.09 | $50.22 | 5.77M |
| 4/8/2026 | $49.21 | $49.77 | $48.89 | $49.34 | 7.86M |
| 4/7/2026 | $47.56 | $47.90 | $47.26 | $47.79 | 7.50M |
| 4/6/2026 | $47.11 | $47.68 | $47.00 | $47.56 | 7.39M |
| 4/2/2026 | $45.76 | $47.25 | $45.66 | $47.11 | 7.30M |
| 4/1/2026 | $46.68 | $47.41 | $46.51 | $46.82 | 11.80M |
| 3/31/2026 | $45.01 | $46.59 | $44.72 | $46.46 | 13.84M |
| 3/30/2026 | $44.97 | $45.04 | $44.33 | $44.68 | 8.36M |
| 3/27/2026 | $45.28 | $45.40 | $44.41 | $44.54 | 8.93M |
| 3/26/2026 | $45.11 | $45.84 | $45.11 | $45.41 | 7.90M |
| 3/25/2026 | $46.12 | $46.71 | $45.33 | $45.81 | 7.15M |
| 3/24/2026 | $44.68 | $46.59 | $44.68 | $45.99 | 11.55M |
| 3/23/2026 | $45.71 | $45.92 | $44.90 | $45.37 | 13.72M |
| 3/20/2026 | $43.66 | $44.22 | $43.38 | $44.19 | 23.88M |
| 3/19/2026 | $43.22 | $44.09 | $42.94 | $43.66 | 10.30M |
| 3/18/2026 | $44.17 | $44.51 | $43.52 | $43.90 | 7.67M |
| 3/17/2026 | $44.69 | $44.95 | $44.14 | $44.22 | 8.08M |
| 3/16/2026 | $44.26 | $44.60 | $44.02 | $44.10 | 10.65M |
| 3/13/2026 | $44.36 | $44.52 | $43.34 | $43.40 | 9.72M |
| 3/12/2026 | $43.96 | $44.54 | $43.42 | $43.59 | 12.59M |
| 3/11/2026 | $46.16 | $46.35 | $44.96 | $45.06 | 14.88M |
| 3/10/2026 | $46.88 | $47.66 | $46.08 | $46.59 | 11.21M |
| 3/9/2026 | $46.11 | $47.21 | $45.26 | $46.98 | 13.09M |
| 3/6/2026 | $47.64 | $47.80 | $46.41 | $47.30 | 8.56M |
| 3/5/2026 | $49.00 | $49.32 | $48.26 | $48.69 | 9.89M |
| 3/4/2026 | $49.67 | $49.81 | $49.14 | $49.54 | 6.58M |
| 3/3/2026 | $48.74 | $49.97 | $48.21 | $49.57 | 8.80M |
| 3/2/2026 | $49.02 | $50.37 | $48.46 | $49.84 | 9.61M |
| 2/27/2026 | $50.92 | $51.25 | $48.69 | $49.47 | 16.71M |
| 2/26/2026 | $51.54 | $52.64 | $51.49 | $51.97 | 8.89M |
| 2/25/2026 | $50.80 | $51.65 | $50.52 | $51.56 | 10.99M |
| 2/24/2026 | $50.50 | $50.89 | $49.60 | $50.20 | 8.49M |
| 2/23/2026 | $53.60 | $53.89 | $50.23 | $50.71 | 8.20M |
| 2/20/2026 | $52.90 | $53.63 | $52.27 | $53.62 | 8.40M |
| 2/19/2026 | $53.19 | $53.55 | $52.47 | $52.90 | 9.27M |
| 2/18/2026 | $53.12 | $54.13 | $52.83 | $53.67 | 11.27M |
| 2/17/2026 | $53.37 | $53.65 | $52.69 | $53.06 | 8.26M |
| 2/13/2026 | $52.76 | $53.35 | $52.08 | $52.86 | 9.16M |
| 2/12/2026 | $54.68 | $55.43 | $52.73 | $53.16 | 11.69M |
| 2/11/2026 | $54.95 | $55.44 | $53.90 | $54.33 | 11.17M |
| 2/10/2026 | $54.16 | $54.91 | $53.57 | $54.50 | 10.51M |
| 2/9/2026 | $55.02 | $55.03 | $54.17 | $54.33 | 7.89M |
| 2/6/2026 | $54.40 | $55.35 | $54.33 | $55.08 | 16.32M |
| 2/5/2026 | $53.85 | $54.12 | $52.86 | $53.79 | 15.84M |
| 2/4/2026 | $53.31 | $55.36 | $53.20 | $54.09 | 22.40M |
| 2/3/2026 | $51.85 | $52.93 | $51.85 | $52.75 | 18.25M |
| 2/2/2026 | $49.42 | $52.02 | $49.42 | $51.95 | 22.33M |
| 1/30/2026 | $49.66 | $50.49 | $49.10 | $50.22 | 104.20M |
| 1/29/2026 | $50.08 | $50.31 | $49.30 | $49.79 | 12.72M |
| 1/28/2026 | $50.84 | $50.84 | $49.08 | $49.69 | 13.18M |
| 1/27/2026 | $50.56 | $51.16 | $50.38 | $50.84 | 7.47M |
| 1/26/2026 | $50.72 | $51.10 | $50.11 | $50.49 | 9.55M |
| 1/23/2026 | $50.63 | $51.29 | $50.34 | $50.74 | 10.93M |
| 1/22/2026 | $53.00 | $53.33 | $50.62 | $50.89 | 12.39M |
| 1/21/2026 | $50.45 | $52.96 | $50.36 | $52.86 | 15.66M |
| 1/20/2026 | $48.85 | $50.68 | $48.24 | $50.12 | 20.59M |