Fifth Third BancorpFITBONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.92 | $20.00 | $19.73 | $19.94 | 15,427 |
| 1/14/2026 | $19.80 | $19.88 | $19.70 | $19.83 | 18,749 |
| 1/13/2026 | $19.83 | $19.90 | $19.76 | $19.86 | 20,400 |
| 1/12/2026 | $19.66 | $19.79 | $19.66 | $19.79 | 45,749 |
| 1/9/2026 | $19.73 | $19.76 | $19.57 | $19.76 | 29,526 |
| 1/8/2026 | $19.67 | $19.70 | $19.54 | $19.65 | 28,934 |
| 1/7/2026 | $19.70 | $19.70 | $19.60 | $19.65 | 13,605 |
| 1/6/2026 | $19.57 | $19.70 | $19.51 | $19.60 | 73,509 |
| 1/5/2026 | $19.61 | $19.77 | $19.56 | $19.58 | 83,336 |
| 1/2/2026 | $19.40 | $19.64 | $19.40 | $19.58 | 38,518 |
| 12/31/2025 | $19.28 | $19.34 | $19.25 | $19.34 | 41,300 |
| 12/30/2025 | $19.21 | $19.34 | $19.19 | $19.24 | 58,713 |
| 12/29/2025 | $19.34 | $19.34 | $19.19 | $19.23 | 81,224 |
| 12/26/2025 | $19.66 | $19.74 | $19.59 | $19.65 | 30,130 |
| 12/24/2025 | $19.61 | $19.65 | $19.57 | $19.62 | 14,500 |
| 12/23/2025 | $19.55 | $19.66 | $19.54 | $19.61 | 33,941 |
| 12/22/2025 | $19.72 | $19.80 | $19.57 | $19.62 | 50,109 |
| 12/19/2025 | $19.51 | $19.68 | $19.49 | $19.68 | 43,501 |
| 12/18/2025 | $19.42 | $19.71 | $19.39 | $19.56 | 79,323 |
| 12/17/2025 | $19.38 | $19.48 | $19.33 | $19.36 | 52,907 |
| 12/16/2025 | $19.46 | $19.50 | $19.32 | $19.45 | 60,141 |
| 12/15/2025 | $19.49 | $19.58 | $19.40 | $19.40 | 63,400 |
| 12/12/2025 | $19.51 | $19.55 | $19.42 | $19.48 | 46,000 |
| 12/11/2025 | $19.46 | $19.64 | $19.37 | $19.59 | 33,900 |
| 12/10/2025 | $19.30 | $19.53 | $19.30 | $19.49 | 57,500 |
| 12/9/2025 | $19.30 | $19.42 | $19.30 | $19.34 | 41,607 |
| 12/8/2025 | $19.29 | $19.39 | $19.20 | $19.28 | 33,400 |
| 12/5/2025 | $19.56 | $19.60 | $19.23 | $19.25 | 70,221 |
| 12/4/2025 | $19.70 | $19.72 | $19.54 | $19.55 | 32,000 |
| 12/3/2025 | $19.65 | $19.79 | $19.60 | $19.62 | 32,648 |
| 12/2/2025 | $19.74 | $19.74 | $19.51 | $19.60 | 30,007 |
| 12/1/2025 | $19.70 | $19.90 | $19.60 | $19.68 | 20,500 |
| 11/28/2025 | $19.84 | $19.84 | $19.76 | $19.76 | 12,232 |
| 11/26/2025 | $19.70 | $19.91 | $19.70 | $19.80 | 19,736 |
| 11/25/2025 | $19.83 | $19.85 | $19.62 | $19.68 | 18,200 |
| 11/24/2025 | $19.68 | $19.84 | $19.68 | $19.75 | 19,400 |
| 11/21/2025 | $19.62 | $19.74 | $19.53 | $19.65 | 18,109 |
| 11/20/2025 | $19.83 | $19.83 | $19.53 | $19.58 | 25,500 |
| 11/19/2025 | $19.82 | $19.82 | $19.66 | $19.70 | 22,900 |
| 11/18/2025 | $19.80 | $19.89 | $19.64 | $19.77 | 24,802 |
| 11/17/2025 | $20.08 | $20.18 | $19.70 | $19.74 | 40,900 |
| 11/14/2025 | $20.07 | $20.19 | $20.00 | $20.00 | 29,223 |
| 11/13/2025 | $20.25 | $20.34 | $20.01 | $20.07 | 15,810 |
| 11/12/2025 | $20.29 | $20.41 | $20.18 | $20.25 | 17,100 |
| 11/11/2025 | $20.43 | $20.47 | $20.27 | $20.29 | 23,300 |
| 11/10/2025 | $20.36 | $20.48 | $20.23 | $20.44 | 25,100 |
| 11/7/2025 | $20.36 | $20.36 | $20.18 | $20.27 | 13,000 |
| 11/6/2025 | $20.36 | $20.50 | $20.21 | $20.34 | 25,200 |
| 11/5/2025 | $20.27 | $20.48 | $20.20 | $20.33 | 24,700 |
| 11/4/2025 | $20.30 | $20.30 | $20.16 | $20.28 | 10,800 |
| 11/3/2025 | $20.34 | $20.49 | $20.04 | $20.34 | 20,811 |
| 10/31/2025 | $20.35 | $20.53 | $20.27 | $20.32 | 11,245 |
| 10/30/2025 | $20.46 | $20.57 | $20.25 | $20.36 | 9,116 |
| 10/29/2025 | $20.57 | $20.65 | $20.42 | $20.52 | 20,800 |
| 10/28/2025 | $20.69 | $20.69 | $20.52 | $20.57 | 12,703 |
| 10/27/2025 | $20.61 | $20.74 | $20.55 | $20.65 | 11,630 |
| 10/24/2025 | $20.53 | $20.62 | $20.53 | $20.57 | 16,400 |
| 10/23/2025 | $20.51 | $20.58 | $20.44 | $20.47 | 19,500 |
| 10/22/2025 | $20.65 | $20.66 | $20.44 | $20.49 | 19,747 |
| 10/21/2025 | $20.60 | $20.75 | $20.54 | $20.59 | 17,327 |
| 10/20/2025 | $20.45 | $20.58 | $20.43 | $20.57 | 13,900 |
| 10/17/2025 | $20.79 | $20.86 | $20.31 | $20.36 | 20,100 |