Fifth Third BancorpFITBNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/16/2026 | $49.15 | $49.48 | $48.77 | $49.16 | 9.79M |
| 1/15/2026 | $48.63 | $49.27 | $48.63 | $49.02 | 8.96M |
| 1/14/2026 | $48.01 | $48.83 | $47.78 | $48.57 | 7.80M |
| 1/13/2026 | $48.66 | $48.86 | $47.88 | $48.13 | 7.87M |
| 1/12/2026 | $48.74 | $48.76 | $47.99 | $48.52 | 7.35M |
| 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 |