Fifth Third BancorpFITBINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $25.67 | $25.71 | $25.67 | $25.71 | 2,478 |
| 1/13/2026 | $25.65 | $25.72 | $25.65 | $25.70 | 20,143 |
| 1/12/2026 | $25.72 | $25.72 | $25.64 | $25.64 | 20,022 |
| 1/9/2026 | $25.61 | $25.74 | $25.61 | $25.71 | 19,014 |
| 1/8/2026 | $25.70 | $25.70 | $25.60 | $25.61 | 30,700 |
| 1/7/2026 | $25.64 | $25.71 | $25.64 | $25.65 | 22,709 |
| 1/6/2026 | $25.66 | $25.67 | $25.62 | $25.67 | 24,700 |
| 1/5/2026 | $25.60 | $25.70 | $25.60 | $25.66 | 44,443 |
| 1/2/2026 | $25.59 | $25.64 | $25.55 | $25.60 | 25,627 |
| 12/31/2025 | $25.53 | $25.59 | $25.46 | $25.59 | 44,400 |
| 12/30/2025 | $25.49 | $25.51 | $25.45 | $25.51 | 19,938 |
| 12/29/2025 | $25.42 | $25.52 | $25.40 | $25.46 | 50,623 |
| 12/26/2025 | $25.90 | $25.93 | $25.89 | $25.93 | 35,900 |
| 12/24/2025 | $25.82 | $25.90 | $25.82 | $25.88 | 14,800 |
| 12/23/2025 | $25.88 | $25.90 | $25.83 | $25.87 | 13,000 |
| 12/22/2025 | $25.90 | $25.90 | $25.86 | $25.88 | 37,000 |
| 12/19/2025 | $25.90 | $25.90 | $25.78 | $25.84 | 33,236 |
| 12/18/2025 | $25.85 | $25.91 | $25.81 | $25.91 | 18,600 |
| 12/17/2025 | $25.87 | $25.89 | $25.78 | $25.86 | 32,400 |
| 12/16/2025 | $25.85 | $25.89 | $25.74 | $25.86 | 80,731 |
| 12/15/2025 | $25.84 | $25.85 | $25.80 | $25.85 | 27,123 |
| 12/12/2025 | $25.75 | $25.84 | $25.75 | $25.84 | 37,000 |
| 12/11/2025 | $25.82 | $25.84 | $25.74 | $25.83 | 96,200 |
| 12/10/2025 | $25.83 | $25.83 | $25.75 | $25.81 | 29,900 |
| 12/9/2025 | $25.73 | $25.83 | $25.72 | $25.83 | 26,428 |
| 12/8/2025 | $25.71 | $25.79 | $25.69 | $25.79 | 24,717 |
| 12/5/2025 | $25.77 | $25.77 | $25.67 | $25.74 | 25,832 |
| 12/4/2025 | $25.77 | $25.77 | $25.73 | $25.77 | 22,800 |
| 12/3/2025 | $25.77 | $25.77 | $25.75 | $25.77 | 21,624 |
| 12/2/2025 | $25.66 | $25.77 | $25.66 | $25.75 | 30,700 |
| 12/1/2025 | $25.66 | $25.73 | $25.65 | $25.71 | 45,315 |
| 11/28/2025 | $25.63 | $25.67 | $25.60 | $25.67 | 9,610 |
| 11/26/2025 | $25.64 | $25.67 | $25.59 | $25.66 | 23,616 |
| 11/25/2025 | $25.60 | $25.65 | $25.53 | $25.65 | 12,800 |
| 11/24/2025 | $25.59 | $25.61 | $25.53 | $25.58 | 9,900 |
| 11/21/2025 | $25.54 | $25.60 | $25.52 | $25.59 | 32,900 |
| 11/20/2025 | $25.55 | $25.63 | $25.52 | $25.52 | 30,529 |
| 11/19/2025 | $25.54 | $25.66 | $25.54 | $25.55 | 23,911 |
| 11/18/2025 | $25.62 | $25.68 | $25.56 | $25.58 | 15,200 |
| 11/17/2025 | $25.60 | $25.68 | $25.56 | $25.65 | 19,800 |
| 11/14/2025 | $25.62 | $25.68 | $25.56 | $25.56 | 24,100 |
| 11/13/2025 | $25.52 | $25.60 | $25.52 | $25.57 | 24,825 |
| 11/12/2025 | $25.55 | $25.63 | $25.54 | $25.62 | 13,800 |
| 11/11/2025 | $25.61 | $25.66 | $25.58 | $25.62 | 7,920 |
| 11/10/2025 | $25.55 | $25.60 | $25.51 | $25.59 | 19,006 |
| 11/7/2025 | $25.54 | $25.55 | $25.47 | $25.53 | 20,642 |
| 11/6/2025 | $25.50 | $25.55 | $25.45 | $25.51 | 23,200 |
| 11/5/2025 | $25.43 | $25.52 | $25.42 | $25.48 | 46,615 |
| 11/4/2025 | $25.48 | $25.54 | $25.39 | $25.43 | 35,745 |
| 11/3/2025 | $25.51 | $25.55 | $25.40 | $25.49 | 52,700 |
| 10/31/2025 | $25.58 | $25.72 | $25.41 | $25.50 | 91,100 |
| 10/30/2025 | $25.68 | $25.77 | $25.55 | $25.58 | 26,900 |
| 10/29/2025 | $25.71 | $25.77 | $25.68 | $25.70 | 17,200 |
| 10/28/2025 | $25.67 | $25.72 | $25.64 | $25.72 | 8,228 |
| 10/27/2025 | $25.72 | $25.72 | $25.62 | $25.67 | 21,540 |
| 10/24/2025 | $25.62 | $25.73 | $25.61 | $25.66 | 25,215 |
| 10/23/2025 | $25.74 | $25.77 | $25.61 | $25.61 | 15,604 |
| 10/22/2025 | $25.83 | $25.83 | $25.63 | $25.69 | 20,901 |
| 10/21/2025 | $25.68 | $25.83 | $25.68 | $25.83 | 25,400 |
| 10/20/2025 | $25.68 | $25.73 | $25.63 | $25.72 | 34,600 |
| 10/17/2025 | $25.56 | $25.69 | $25.49 | $25.57 | 31,911 |
| 10/16/2025 | $25.69 | $25.72 | $25.42 | $25.49 | 42,600 |