Dark

FITB
Fifth Third Bancorp
stock NASDAQ

At Close

Apr 16, 2026 3:59:58 PM EDT

49.55USD-0.582%(-0.29)6,981,597

49.54Bid 49.55Ask 0.01Spread

Pre-market

Apr 14, 2026 8:58:30 AM EDT

50.00USD+0.321%(+0.16)0

After-hours

Apr 16, 2026 4:14:30 PM EDT

50.16USD+1.221%(+0.61)102,416

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-16	49.6300	50.0600	49.4700	49.5500	-0.582%	6,981,597	0.000%
2026-04-15	49.8400	50.2550	49.3800	49.8400	+0.141%	6,796,124	-0.582%
2026-04-14	49.8000	50.0300	49.2000	49.7700	-0.140%	6,008,419	-0.442%
2026-04-13	48.9250	49.8800	48.7400	49.8400	+1.075%	5,151,962	-0.582%
2026-04-10	50.5900	50.5900	49.2650	49.3100	-1.812%	7,543,657	+0.487%
2026-04-09	49.1100	50.4450	49.0900	50.2200	+1.784%	5,767,188	-1.334%
2026-04-08	49.2100	49.7700	48.8900	49.3400	+3.243%	7,863,831	+0.426%
2026-04-07	47.5600	47.9000	47.2600	47.7900	+0.484%	7,503,951	+3.683%
2026-04-06	47.1100	47.6800	46.9986	47.5600	+0.955%	7,392,315	+4.184%
2026-04-02	45.7600	47.2450	45.6600	47.1100	+0.619%	7,299,680	+5.179%
2026-04-01	46.6800	47.4100	46.5050	46.8200	+0.775%	11,797,407	+5.831%
2026-03-31	45.0100	46.5900	44.7150	46.4600	+3.984%	13,835,924	+6.651%
2026-03-30	44.9700	45.0400	44.3300	44.6800	+0.314%	8,358,099	+10.900%
2026-03-27	45.2800	45.4000	44.4100	44.5400	-1.916%	8,926,376	+11.248%
2026-03-26	45.1100	45.8350	45.1100	45.4100	-0.873%	7,897,730	+9.117%
2026-03-25	46.1200	46.7100	45.3250	45.8100	-0.391%	7,145,244	+8.164%
2026-03-24	44.6800	46.5850	44.6800	45.9900	+1.367%	11,548,270	+7.741%
2026-03-23	45.7080	45.9200	44.9000	45.3700	+2.670%	13,722,958	+9.213%
2026-03-20	43.6600	44.2150	43.3800	44.1900	+1.214%	23,854,442	+12.129%
2026-03-19	43.2200	44.0900	42.9400	43.6600	-0.547%	10,295,857	+13.491%
2026-03-18	44.1700	44.5100	43.5150	43.9000	-0.724%	7,671,572	+12.870%
2026-03-17	44.6900	44.9500	44.1350	44.2200	+0.272%	8,075,802	+12.053%
2026-03-16	44.2600	44.6000	44.0200	44.1000	+1.613%	10,646,736	+12.358%
2026-03-13	44.3600	44.5200	43.3400	43.4000	-0.436%	9,724,405	+14.171%
2026-03-12	43.9600	44.5400	43.4150	43.5900	-3.262%	12,594,400	+13.673%
2026-03-11	46.1600	46.3500	44.9600	45.0600	-3.284%	14,879,523	+9.964%
2026-03-10	46.8800	47.6600	46.0800	46.5900	-0.830%	11,205,692	+6.353%
2026-03-09	46.1100	47.2100	45.2600	46.9800	-0.677%	13,094,952	+5.470%
2026-03-06	47.6400	47.8000	46.4050	47.3000	-2.855%	8,555,003	+4.757%
2026-03-05	49.0000	49.3150	48.2550	48.6900	-1.716%	9,885,267	+1.766%
2026-03-04	49.6700	49.8050	49.1350	49.5400	-0.061%	6,577,959	+0.020%
2026-03-03	48.7410	49.9700	48.2100	49.5700	-0.542%	8,796,099	-0.040%
2026-03-02	49.0200	50.3700	48.4596	49.8400	+0.748%	9,604,725	-0.582%
2026-02-27	50.9200	51.2500	48.6900	49.4700	-4.810%	16,703,243	+0.162%
2026-02-26	51.5400	52.6400	51.4900	51.9700	+0.795%	8,884,858	-4.657%
2026-02-25	50.8000	51.6500	50.5200	51.5600	+2.709%	10,988,683	-3.898%
2026-02-24	50.5000	50.8900	49.6000	50.2000	-1.006%	8,494,366	-1.295%
2026-02-23	53.6000	53.8875	50.2250	50.7100	-5.427%	8,197,205	-2.288%
2026-02-20	52.9000	53.6300	52.2700	53.6200	+1.361%	8,395,760	-7.590%
2026-02-19	53.1900	53.5500	52.4700	52.9000	-1.435%	9,266,625	-6.333%
2026-02-18	53.1200	54.1300	52.8300	53.6700	+1.150%	11,271,359	-7.677%
2026-02-17	53.3700	53.6500	52.6850	53.0600	+0.378%	8,260,830	-6.615%
2026-02-13	52.7600	53.3500	52.0800	52.8600	-0.564%	8,943,766	-6.262%
2026-02-12	54.6800	55.4300	52.7250	53.1600	-2.154%	11,689,621	-6.791%
2026-02-11	54.9500	55.4388	53.8950	54.3300	-0.312%	11,171,082	-8.798%
2026-02-10	54.1600	54.9100	53.5650	54.5000	+0.313%	10,513,322	-9.083%
2026-02-09	55.0200	55.0300	54.1700	54.3300	-1.362%	7,885,850	-8.798%
2026-02-06	54.4000	55.3500	54.3250	55.0800	+2.398%	16,323,428	-10.040%
2026-02-05	53.8500	54.1200	52.8600	53.7900	-0.555%	15,836,266	-7.883%
2026-02-04	53.3100	55.3600	53.2000	54.0900	+2.540%	22,394,467	-8.393%
2026-02-03	51.8500	52.9300	51.8500	52.7500	+1.540%	18,253,018	-6.066%
2026-02-02	49.4150	52.0200	49.4150	51.9500	+3.445%	22,331,433	-4.620%
2026-01-30	49.6600	50.4900	49.1000	50.2200	+0.864%	104,195,868	-1.334%
2026-01-29	50.0800	50.3100	49.3000	49.7900	+0.201%	12,722,320	-0.482%
2026-01-28	50.8400	50.8400	49.0800	49.6900	-2.262%	13,180,142	-0.282%
2026-01-27	50.5550	51.1550	50.3750	50.8400	+0.693%	7,465,954	-2.537%
2026-01-26	50.7200	51.0950	50.1100	50.4900	-0.493%	9,551,475	-1.862%
2026-01-23	50.6300	51.2850	50.3350	50.7400	-0.295%	10,932,906	-2.345%
2026-01-22	53.0000	53.3300	50.6200	50.8900	-3.727%	12,386,162	-2.633%
2026-01-21	50.4500	52.9550	50.3600	52.8600	+5.467%	15,662,283	-6.262%
2026-01-20	48.8500	50.6800	48.2400	50.1200	+1.953%	20,591,556	-1.137%
2026-01-16	49.1500	49.4800	48.7700	49.1600	+0.286%	9,774,484	+0.793%
2026-01-15	48.6300	49.2700	48.6300	49.0200	+0.926%	8,947,300	+1.081%
2026-01-14	48.0100	48.8250	47.7750	48.5700	+0.914%	7,779,635	+2.018%
2026-01-13	48.6550	48.8550	47.8800	48.1300	-0.804%	7,839,325	+2.950%
2026-01-12	48.7400	48.7600	47.9900	48.5200	-1.522%	7,329,491	+2.123%
2026-01-09	50.0100	50.1300	49.1900	49.2700	-1.104%	6,729,368	+0.568%
2026-01-08	49.1100	50.4650	49.0000	49.8200	+1.322%	8,695,850	-0.542%
2026-01-07	49.6600	49.7300	48.6100	49.1700	-1.225%	7,333,305	+0.773%
2026-01-06	49.2100	49.8850	48.8900	49.7800	+2.386%	8,565,147	-0.462%
2026-01-05	47.6100	49.1050	47.5200	48.6200	+1.907%	6,378,097	+1.913%
2026-01-02	46.8500	47.9300	46.5700	47.7100	+1.923%	5,537,625	+3.857%
2025-12-31	47.0900	47.3300	46.7700	46.8100	-1.515%	4,710,162	+5.853%
2025-12-30	47.8200	47.8700	47.4100	47.5300	-0.606%	4,870,015	+4.250%
2025-12-29	48.4100	48.4500	47.7839	47.8200	-1.219%	4,951,970	+3.618%
2025-12-26	48.3800	48.5400	48.1500	48.4100	+0.394%	4,025,406	+2.355%
2025-12-24	48.2400	48.4450	47.9900	48.2200	+0.249%	3,699,127	+2.758%
2025-12-23	48.2500	48.4300	48.0550	48.1000	-0.249%	6,359,313	+3.015%
2025-12-22	47.8300	48.4350	47.7750	48.2200	+0.815%	5,436,886	+2.758%
2025-12-19	47.6800	48.0850	47.5400	47.8300	+0.357%	7,961,917	+3.596%
2025-12-18	47.8400	48.3400	47.4400	47.6600	-0.188%	5,244,540	+3.966%
2025-12-17	47.8000	47.9900	47.4700	47.7500	+0.336%	6,634,490	+3.770%
2025-12-16	47.9900	48.1100	47.3950	47.5900	-0.502%	8,685,443	+4.119%
2025-12-15	48.6300	48.6750	47.6650	47.8300	-0.665%	10,498,486	+3.596%
2025-12-12	48.4200	48.5900	47.8400	48.1500	-0.496%	6,200,854	+2.908%
2025-12-11	47.4400	48.7100	47.3650	48.3900	+1.767%	9,881,632	+2.397%
2025-12-10	45.2900	47.6200	45.2485	47.5500	+5.246%	10,697,290	+4.206%
2025-12-09	45.2600	45.9850	45.1100	45.1800	-0.088%	8,670,010	+9.672%
2025-12-08	45.6100	45.7400	45.0150	45.2200	-0.440%	9,294,341	+9.575%
2025-12-05	45.3500	46.0700	45.1700	45.4200	-0.088%	8,403,997	+9.093%
2025-12-04	44.8500	45.5000	44.6650	45.4600	+1.180%	5,581,640	+8.997%
2025-12-03	43.8300	44.9750	43.7300	44.9300	+2.744%	4,966,956	+10.283%
2025-12-02	43.8300	44.0700	43.5700	43.7300	-0.091%	4,564,204	+13.309%
2025-12-01	43.3800	44.1450	43.2500	43.7700	+0.713%	5,111,927	+13.205%
2025-11-28	43.3200	43.6400	43.1600	43.4600	+0.300%	1,904,139	+14.013%
2025-11-26	43.1800	43.6850	43.1100	43.3300	+0.116%	4,109,717	+14.355%
2025-11-25	42.5250	43.3950	42.5200	43.2800	+2.244%	4,509,970	+14.487%
2025-11-24	42.3300	42.4551	41.8700	42.3300	-0.212%	5,907,097	+17.056%
2025-11-21	41.5600	42.7050	41.3200	42.4200	+2.762%	6,547,088	+16.808%
2025-11-20	41.9400	42.4750	41.1600	41.2800	-0.482%	7,906,958	+20.034%
2025-11-19	41.4450	41.6400	40.9800	41.4800	+0.339%	4,892,904	+19.455%
2025-11-18	41.0600	41.6500	40.6801	41.3400	+0.535%	7,134,691	+19.860%
2025-11-17	42.5700	42.6000	40.9200	41.1200	-3.406%	9,467,094	+20.501%
2025-11-14	42.2400	42.6250	41.8050	42.5700	+0.306%	4,076,399	+16.397%
2025-11-13	43.0600	43.3800	42.3250	42.4400	-1.782%	7,508,540	+16.753%
2025-11-12	43.1000	43.7100	42.9500	43.2100	+0.512%	7,767,335	+14.673%
2025-11-11	43.0700	43.4950	42.8600	42.9900	-0.325%	6,590,853	+15.259%
2025-11-10	42.8700	43.3950	42.7550	43.1300	+0.606%	6,969,344	+14.885%
2025-11-07	42.4000	42.9300	42.0850	42.8700	+0.776%	9,136,060	+15.582%
2025-11-06	42.4800	42.7900	42.1300	42.5400	+0.071%	4,883,223	+16.479%
2025-11-05	42.1000	42.6400	41.8000	42.5100	+0.854%	5,364,797	+16.561%
2025-11-04	41.3100	42.2150	40.9450	42.1500	+1.493%	18,979,158	+17.556%
2025-11-03	41.4300	41.6100	40.9700	41.5300	-0.216%	7,096,038	+19.311%
2025-10-31	41.6850	41.9200	41.1900	41.6200	-0.787%	5,369,426	+19.053%
2025-10-30	41.6700	42.7465	41.5900	41.9500	+0.431%	4,683,988	+18.117%
2025-10-29	42.0000	42.4900	41.4250	41.7700	-1.195%	6,093,678	+18.626%
2025-10-28	42.4500	42.5000	42.0150	42.2750	-0.412%	5,143,335	+17.209%
2025-10-27	42.8550	42.9900	42.1625	42.4500	-0.422%	6,830,574	+16.726%
2025-10-24	42.2900	43.0250	42.2900	42.6300	+1.331%	6,361,479	+16.233%
2025-10-23	41.8600	42.3950	41.5800	42.0700	+0.911%	7,280,897	+17.780%
2025-10-22	41.9850	42.4400	41.5750	41.6900	-1.138%	7,013,615	+18.853%
2025-10-21	41.6950	42.5800	41.6000	42.1700	+0.885%	8,797,959	+17.501%
2025-10-20	41.2400	41.9000	41.0200	41.8000	+2.225%	10,719,678	+18.541%
2025-10-17	41.9100	42.2300	40.6550	40.8900	+1.313%	14,489,975	+21.179%
2025-10-16	42.7400	42.9999	40.0450	40.3600	-5.965%	16,345,812	+22.770%
2025-10-15	43.5900	43.6600	42.5350	42.9200	-1.129%	10,478,909	+15.447%
2025-10-14	42.2300	43.7100	42.0100	43.4100	+2.867%	9,226,665	+14.144%
2025-10-13	42.1200	42.4300	41.8000	42.2000	+1.760%	6,091,899	+17.417%
2025-10-10	44.1000	44.1000	41.4300	41.4700	-5.298%	7,699,458	+19.484%
2025-10-09	43.5600	44.2100	43.4600	43.7900	+0.574%	12,906,211	+13.154%
2025-10-08	43.6800	44.4550	43.3500	43.5400	-0.321%	14,086,269	+13.803%
2025-10-07	44.1700	44.6700	43.3400	43.6800	-0.251%	17,615,514	+13.439%
2025-10-06	44.0600	45.3300	43.0800	43.7900	-1.396%	40,978,918	+13.154%
2025-10-03	44.3400	44.7600	43.9750	44.4100	+0.430%	2,571,104	+11.574%
2025-10-02	44.2900	44.4800	43.8750	44.2200	-0.293%	3,632,949	+12.053%
2025-10-01	44.3700	44.7450	44.1850	44.3500	-0.449%	3,763,679	+11.725%
2025-09-30	44.9300	45.1700	43.7600	44.5500	-1.872%	4,648,854	+11.223%
2025-09-29	45.5700	45.5700	44.9850	45.4000	-0.066%	3,340,880	+9.141%
2025-09-26	45.5700	45.9750	45.3200	45.4300	+0.331%	2,601,683	+9.069%
2025-09-25	45.1600	45.4000	44.8900	45.2800	+0.244%	3,981,935	+9.430%
2025-09-24	45.0800	45.5200	44.8100	45.1700	+0.066%	3,479,827	+9.697%
2025-09-23	45.0200	45.6750	44.9050	45.1400	+0.423%	3,859,367	+9.770%
2025-09-22	45.6800	45.8600	44.7650	44.9500	-2.452%	5,458,259	+10.234%
2025-09-19	46.4600	46.4900	45.8900	46.0800	-0.432%	8,455,671	+7.530%
2025-09-18	46.1100	46.4750	45.7100	46.2800	+0.806%	3,655,695	+7.066%
2025-09-17	45.0900	46.2900	45.0900	45.9100	+2.022%	4,945,955	+7.929%
2025-09-16	45.4600	45.4600	44.5000	45.0000	-0.794%	4,613,726	+10.111%
2025-09-15	45.6700	45.7900	45.2800	45.3600	-0.439%	4,120,621	+9.237%
2025-09-12	45.2600	45.6950	45.1400	45.5600	+0.641%	3,469,654	+8.758%
2025-09-11	45.5100	45.6500	45.0400	45.2700	-0.527%	4,398,072	+9.454%
2025-09-10	45.2000	46.5000	45.2000	45.5100	+0.198%	7,515,957	+8.877%
2025-09-09	45.4150	45.8800	45.2300	45.4200	-0.154%	4,716,878	+9.093%
2025-09-08	45.7000	45.7000	44.7600	45.4900	-0.285%	5,323,661	+8.925%
2025-09-05	46.3950	46.6000	45.5300	45.6200	-1.383%	4,223,607	+8.615%
2025-09-04	45.8800	46.2900	45.6000	46.2600	+1.492%	3,104,579	+7.112%
2025-09-03	45.5700	45.9600	45.2150	45.5800	+0.022%	3,663,877	+8.710%
2025-09-02	45.1750	45.6050	44.9850	45.5700	-0.437%	4,966,185	+8.734%
2025-08-29	45.6000	45.9300	45.5400	45.7700	+0.373%	2,851,707	+8.259%
2025-08-28	45.7300	45.8400	45.3600	45.6000	+0.198%	3,584,386	+8.662%
2025-08-27	44.9400	45.6850	44.9100	45.5100	+1.133%	3,777,557	+8.877%
2025-08-26	44.2100	45.0200	44.1180	45.0000	+1.443%	4,124,133	+10.111%
2025-08-25	44.6600	44.7800	44.2500	44.3600	-0.960%	4,569,276	+11.700%
2025-08-22	43.1100	44.8100	43.1100	44.7900	+4.454%	4,092,517	+10.627%
2025-08-21	42.9300	42.9950	42.6903	42.8800	-0.510%	2,589,186	+15.555%
2025-08-20	42.7300	43.1750	42.6450	43.1000	+0.701%	2,787,571	+14.965%
2025-08-19	42.7400	43.1250	42.5000	42.8000	+0.070%	3,225,496	+15.771%
2025-08-18	42.3600	42.8300	42.2600	42.7700	+0.683%	2,860,038	+15.852%
2025-08-15	43.2900	43.3500	42.4500	42.4800	-1.621%	3,566,850	+16.643%
2025-08-14	42.7300	43.2500	42.4900	43.1800	+0.465%	2,903,935	+14.752%
2025-08-13	42.4100	43.0100	42.1100	42.9800	+1.752%	3,142,269	+15.286%
2025-08-12	41.6100	42.2650	41.4100	42.2400	+2.350%	3,530,100	+17.306%
2025-08-11	41.6400	41.8400	41.1500	41.2700	-0.889%	3,736,024	+20.063%
2025-08-08	41.5100	41.7350	41.0550	41.6400	+1.142%	2,952,911	+18.996%
2025-08-07	41.5050	41.6100	40.9500	41.1700	-0.194%	3,927,200	+20.355%
2025-08-06	41.4200	41.6350	41.1750	41.2500	-0.218%	3,844,881	+20.121%
2025-08-05	41.5100	41.6700	40.8700	41.3400	-0.217%	3,558,529	+19.860%
2025-08-04	41.0650	41.5400	41.0000	41.4300	+1.271%	3,630,056	+19.599%
2025-08-01	40.9800	41.2250	40.2150	40.9100	-1.588%	5,396,277	+21.120%
2025-07-31	42.0100	42.3100	41.4400	41.5700	-1.540%	4,665,669	+19.197%
2025-07-30	42.7600	42.8800	41.9900	42.2200	-0.985%	3,548,562	+17.361%
2025-07-29	42.8500	42.8800	42.4750	42.6400	+0.259%	2,853,536	+16.205%
2025-07-28	42.8400	43.0200	42.2550	42.5300	-0.724%	3,119,755	+16.506%
2025-07-25	42.6800	42.8500	42.1500	42.8400	+0.351%	4,485,740	+15.663%
2025-07-24	42.6800	42.9600	42.4700	42.6900	-0.117%	4,982,351	+16.069%
2025-07-23	42.8800	43.0300	42.3250	42.7400	+0.235%	6,895,234	+15.934%
2025-07-22	42.9900	43.3100	41.5150	42.6400	-0.745%	12,352,306	+16.205%
2025-07-21	43.0200	43.6800	42.9000	42.9600	-0.163%	5,847,240	+15.340%
2025-07-18	42.8600	43.0800	42.2950	43.0300	+0.986%	7,556,304	+15.152%
2025-07-17	42.9100	43.1200	41.9700	42.6100	-1.022%	13,448,844	+16.287%
2025-07-16	43.0900	43.2000	42.2150	43.0500	+0.655%	9,210,464	+15.099%
2025-07-15	43.6800	43.9200	42.7400	42.7700	-2.240%	10,024,070	+15.852%
2025-07-14	43.5700	43.7900	43.4100	43.7500	-0.023%	5,134,962	+13.257%
2025-07-11	43.6900	44.0750	43.4375	43.7600	-0.658%	4,001,804	+13.231%
2025-07-10	43.4800	44.3400	43.3650	44.0500	+1.428%	7,098,230	+12.486%
2025-07-09	43.7100	43.7900	43.2350	43.4300	-0.046%	6,102,477	+14.092%
2025-07-08	43.2100	43.5600	43.0300	43.4500	+0.882%	3,918,539	+14.039%
2025-07-07	43.2700	43.6500	42.8100	43.0700	-0.760%	3,942,880	+15.045%
2025-07-03	43.4200	43.8300	43.1400	43.4000	+0.626%	4,404,795	+14.171%
2025-07-02	42.7200	43.2200	42.4164	43.1300	+1.626%	4,859,149	+14.885%
2025-07-01	40.8000	42.5650	40.6300	42.4400	+3.185%	5,033,902	+16.753%
2025-06-30	41.3400	41.5700	41.0650	41.1300	-0.915%	5,524,115	+20.472%
2025-06-27	41.5400	41.6100	41.0450	41.5100	+0.145%	10,836,461	+19.369%
2025-06-26	40.8300	41.4950	40.7700	41.4500	+1.893%	5,769,239	+19.542%
2025-06-25	40.6100	40.8100	40.3000	40.6800	+0.222%	5,827,176	+21.804%
2025-06-24	40.3300	41.1950	40.3300	40.5900	+1.096%	7,211,988	+22.074%
2025-06-23	39.1700	40.2350	39.0900	40.1500	+2.059%	8,297,182	+23.412%
2025-06-20	39.2400	39.4050	38.9100	39.3400	+1.444%	10,183,616	+25.953%
2025-06-18	38.1100	39.1050	38.1000	38.7800	+1.758%	5,301,259	+27.772%
2025-06-17	38.2150	38.4700	37.8800	38.1100	-0.548%	4,078,480	+30.018%
2025-06-16	38.3450	38.5200	38.0200	38.3200	+0.895%	3,291,827	+29.306%
2025-06-13	38.5350	38.6400	37.8600	37.9800	-2.565%	3,076,952	+30.463%
2025-06-12	38.8900	38.9990	38.4100	38.9800	-0.409%	3,129,028	+27.116%
2025-06-11	39.9600	39.9700	39.0100	39.1400	-1.609%	4,027,216	+26.597%
2025-06-10	39.7250	40.0585	39.3950	39.7800	+0.505%	5,225,938	+24.560%
2025-06-09	39.9300	39.9980	39.5205	39.5800	+0.431%	4,117,339	+25.189%
2025-06-06	38.7950	39.4750	38.7900	39.4100	+2.898%	3,176,082	+25.730%
2025-06-05	38.5000	38.6200	37.9800	38.3000	-0.390%	5,911,152	+29.373%
2025-06-04	38.8100	39.1100	38.4400	38.4500	-1.131%	2,191,978	+28.869%
2025-06-03	38.0000	38.9700	37.8100	38.8900	+2.127%	4,051,953	+27.411%
2025-06-02	38.0000	38.1650	37.2850	38.0800	-0.288%	4,198,817	+30.121%
2025-05-30	38.1400	38.3250	37.7900	38.1900	-0.339%	5,721,313	+29.746%
2025-05-29	38.0900	38.3300	37.7700	38.3200	+1.322%	3,127,218	+29.306%
2025-05-28	38.0900	38.2900	37.7900	37.8200	-0.839%	3,875,561	+31.015%
2025-05-27	37.7500	38.1400	37.3700	38.1400	+2.527%	3,783,628	+29.916%
2025-05-23	36.8400	37.3750	36.6400	37.2000	-0.826%	2,975,061	+33.199%
2025-05-22	37.5300	37.8000	37.2950	37.5100	-0.213%	4,229,902	+32.098%
2025-05-21	38.9300	39.0000	37.5600	37.5900	-3.788%	3,976,892	+31.817%
2025-05-20	39.3800	39.5300	38.9950	39.0700	-1.114%	2,544,305	+26.824%
2025-05-19	39.2500	39.5850	39.1300	39.5100	-0.328%	3,203,247	+25.411%
2025-05-16	39.5000	39.7850	39.2100	39.6400	+0.380%	3,128,508	+25.000%
2025-05-15	39.3700	39.5900	39.2750	39.4900	+0.305%	3,706,034	+25.475%
2025-05-14	39.3400	39.6200	39.2550	39.3700	-0.152%	4,169,379	+25.857%
2025-05-13	39.3600	39.6500	39.1300	39.4300	+0.484%	3,456,634	+25.666%
2025-05-12	38.8700	39.4800	38.8300	39.2400	+5.060%	4,780,929	+26.274%
2025-05-09	37.4000	37.5650	37.2400	37.3500	+0.242%	4,425,067	+32.664%
2025-05-08	37.0600	37.5100	36.9150	37.2600	+1.498%	3,829,514	+32.984%
2025-05-07	36.7600	37.0600	36.5500	36.7100	+0.218%	2,532,374	+34.977%
2025-05-06	37.0300	37.1200	36.6000	36.6300	-1.744%	2,672,573	+35.272%
2025-05-05	36.8900	37.6750	36.7100	37.2800	+0.485%	3,295,677	+32.913%
2025-05-02	36.6100	37.2250	36.4800	37.1000	+2.799%	2,677,136	+33.558%
2025-05-01	35.8500	36.4300	35.5500	36.0900	+0.417%	2,876,031	+37.296%
2025-04-30	35.7400	36.0700	35.1800	35.9400	-0.608%	3,669,257	+37.869%
2025-04-29	35.6400	36.2900	35.5050	36.1600	+1.161%	3,618,550	+37.030%
2025-04-28	35.4100	35.8000	35.3850	35.7450	+1.318%	2,642,164	+38.621%
2025-04-25	35.5100	35.7350	35.1100	35.2800	-1.411%	3,221,578	+40.448%
2025-04-24	34.9500	35.8500	34.8000	35.7850	+1.981%	3,563,899	+38.466%
2025-04-23	35.6100	36.2700	34.7850	35.0900	+1.270%	7,490,035	+41.208%
2025-04-22	33.6200	34.7050	33.5200	34.6500	+3.992%	5,472,211	+43.001%
2025-04-21	33.8400	34.0500	32.7900	33.3200	-2.430%	7,173,203	+48.709%
2025-04-17	33.3300	34.7400	33.2700	34.1500	-0.727%	11,341,335	+45.095%
2025-04-16	34.9300	35.2699	34.0450	34.4000	-1.910%	5,988,948	+44.041%
2025-04-15	34.6000	35.5700	34.6000	35.0700	+1.358%	5,289,702	+41.289%
2025-04-14	34.2400	34.9650	34.1700	34.6000	+2.246%	6,802,824	+43.208%
2025-04-11	33.5900	34.1800	32.8800	33.8400	+0.030%	5,836,673	+46.424%
2025-04-10	35.4000	35.4000	32.8000	33.8300	-5.556%	9,317,873	+46.468%
2025-04-09	33.0200	36.5500	32.2700	35.8200	+7.181%	8,826,407	+38.331%
2025-04-08	34.9000	35.5900	32.8950	33.4200	-1.908%	6,591,095	+48.265%
2025-04-07	33.0100	35.5000	32.2500	34.0700	+0.948%	8,600,394	+45.436%
2025-04-04	34.0850	34.6100	32.7500	33.7500	-4.849%	9,710,332	+46.815%
2025-04-03	37.6600	37.8050	35.3500	35.4700	-10.475%	7,037,982	+39.696%
2025-04-02	38.5200	39.7300	38.4900	39.6200	+1.772%	3,244,044	+25.063%
2025-04-01	38.8700	39.2950	38.3450	38.9300	-0.689%	3,171,643	+27.280%
2025-03-31	38.1600	39.3300	37.9800	39.2000	+1.005%	4,496,023	+26.403%
2025-03-28	39.7400	40.0500	38.6050	38.8100	-2.414%	2,737,586	+27.673%
2025-03-27	40.1600	40.4900	39.6350	39.7700	-0.996%	3,003,880	+24.591%
2025-03-26	40.3100	40.8400	40.0150	40.1700	0.000%	2,875,973	+23.351%
2025-03-25	40.3300	40.4900	40.0500	40.1700	-0.199%	2,424,663	+23.351%
2025-03-24	39.9900	40.3850	39.6680	40.2500	+1.950%	3,068,261	+23.106%
2025-03-21	39.1500	39.5750	38.8400	39.4800	+0.127%	17,341,607	+25.507%
2025-03-20	39.1950	39.9450	39.0800	39.4300	-0.076%	3,526,384	+25.666%
2025-03-19	38.9200	39.8300	38.8000	39.4600	+1.466%	3,580,673	+25.570%
2025-03-18	38.9900	39.1700	38.5900	38.8900	-0.256%	3,306,525	+27.411%
2025-03-17	38.2900	39.1100	38.1600	38.9900	+1.141%	5,125,114	+27.084%
2025-03-14	37.9450	38.5800	37.7250	38.5500	+2.855%	4,322,138	+28.534%
2025-03-13	38.6200	38.8150	37.4450	37.4800	-2.725%	5,104,135	+32.204%
2025-03-12	38.7100	38.9400	37.9300	38.5300	+0.785%	4,547,385	+28.601%
2025-03-11	39.4400	39.5500	38.1850	38.2300	-2.673%	5,348,785	+29.610%
2025-03-10	39.4200	40.0000	38.8550	39.2800	-1.947%	6,791,533	+26.146%
2025-03-07	39.7400	40.2600	38.8950	40.0600	+0.502%	5,672,558	+23.689%
2025-03-06	40.1200	40.2000	39.3950	39.8600	-1.459%	4,824,841	+24.310%
2025-03-05	41.5000	41.6600	39.7200	40.4500	-2.834%	8,250,923	+22.497%
2025-03-04	42.6600	42.8400	40.8300	41.6300	-3.298%	6,913,007	+19.025%
2025-03-03	43.7000	44.3100	42.6350	43.0500	-0.966%	4,465,766	+15.099%
2025-02-28	43.2500	43.5150	42.8050	43.4700	+1.140%	5,106,571	+13.987%
2025-02-27	42.9400	43.5750	42.8410	42.9800	+0.350%	2,641,789	+15.286%
2025-02-26	43.0500	43.5200	42.6800	42.8300	-0.419%	3,763,750	+15.690%
2025-02-25	43.2100	43.5650	42.7200	43.0100	+0.047%	4,679,656	+15.206%
2025-02-24	43.1300	43.4250	42.6700	42.9900	+0.257%	3,835,143	+15.259%
2025-02-21	43.8700	43.9250	42.7600	42.8800	-1.674%	4,173,636	+15.555%
2025-02-20	44.3400	44.3800	43.2400	43.6100	-1.669%	3,447,084	+13.621%
2025-02-19	44.1500	44.4450	43.9128	44.3500	-0.247%	2,863,810	+11.725%
2025-02-18	44.1100	44.5200	43.8100	44.4600	+0.908%	4,510,429	+11.448%
2025-02-14	43.8800	44.5095	43.7500	44.0600	+1.101%	4,616,560	+12.460%
2025-02-13	43.4000	43.7400	43.2100	43.5800	+0.345%	3,698,350	+13.699%
2025-02-12	43.5500	43.6250	43.1000	43.4300	-1.295%	4,301,744	+14.092%
2025-02-11	43.3300	44.0300	43.0400	44.0000	+1.546%	3,639,859	+12.614%
2025-02-10	44.2900	44.2900	43.2750	43.3300	-1.612%	3,635,746	+14.355%
2025-02-07	44.3100	44.3200	43.7050	44.0400	-0.587%	3,082,238	+12.511%
2025-02-06	44.3100	44.3350	43.8900	44.3000	+0.728%	3,549,324	+11.851%
2025-02-05	44.1600	44.2259	43.5950	43.9800	+0.251%	3,142,048	+12.665%
2025-02-04	43.4000	44.1550	43.4000	43.8700	+0.689%	2,769,146	+12.947%
2025-02-03	43.4800	43.8500	42.9200	43.5700	-1.670%	3,960,281	+13.725%
2025-01-31	44.5200	44.6901	44.1700	44.3100	-0.405%	3,276,140	+11.826%
2025-01-30	44.5100	44.7800	44.0400	44.4900	+0.724%	2,648,091	+11.373%
2025-01-29	44.8000	45.4200	43.9750	44.1700	-1.362%	4,076,293	+12.180%
2025-01-28	44.9100	45.0900	44.5200	44.7800	-0.400%	4,387,753	+10.652%
2025-01-27	44.5300	44.9800	44.2500	44.9600	+1.766%	4,431,753	+10.209%
2025-01-24	43.4000	44.4550	43.4000	44.1800	+0.753%	4,082,567	+12.155%
2025-01-23	44.3500	44.4500	43.6900	43.8500	-0.182%	5,776,252	+12.999%
2025-01-22	44.2900	44.3750	43.0700	43.9300	-2.073%	5,869,861	+12.793%
2025-01-21	44.9500	45.3100	43.9300	44.8600	+1.173%	7,534,979	+10.455%
2025-01-17	43.5700	44.4000	43.1900	44.3400	+2.473%	9,181,821	+11.750%
2025-01-16	43.6100	43.8500	42.9300	43.2700	-1.659%	5,042,767	+14.514%
2025-01-15	44.0700	44.5400	43.7950	44.0000	+2.588%	4,266,027	+12.614%
2025-01-14	42.1500	42.9650	42.0100	42.8900	+2.780%	6,296,172	+15.528%
2025-01-13	41.0500	41.7850	40.9180	41.7300	+1.483%	5,744,637	+18.740%
2025-01-10	41.8400	41.8850	41.0050	41.1200	-3.065%	5,951,300	+20.501%
2025-01-08	42.4300	42.6500	42.0400	42.4200	-1.027%	5,405,380	+16.808%
2025-01-07	43.1800	43.4600	42.4900	42.8600	-0.186%	3,750,585	+15.609%
2025-01-06	42.5300	43.5199	42.4200	42.9400	+1.297%	5,105,003	+15.394%
2025-01-03	42.3800	42.4900	41.7200	42.3900	+0.522%	4,801,707	+16.891%
2025-01-02	42.5700	42.7300	41.9600	42.1700	-0.260%	2,790,421	+17.501%
2024-12-31	42.6300	42.7850	42.1650	42.2800	-1.030%	2,984,172	+17.195%
2024-12-30	42.6900	42.9500	42.1950	42.7200	-0.420%	3,748,647	+15.988%
2024-12-27	42.9400	43.5200	42.6600	42.9000	-0.809%	2,594,467	+15.501%
2024-12-26	42.8800	43.3450	42.7000	43.2500	+0.488%	3,586,863	+14.566%
2024-12-24	42.9200	43.0500	42.6400	43.0400	+0.350%	1,873,483	+15.125%
2024-12-23	42.6300	43.0300	42.4700	42.8900	-0.093%	4,603,337	+15.528%
2024-12-20	42.0700	43.1300	41.9200	42.9300	+1.585%	8,285,527	+15.420%
2024-12-19	43.1500	43.5500	42.1050	42.2600	-0.775%	5,395,834	+17.250%
2024-12-18	45.1500	45.2400	42.5000	42.5900	-5.461%	4,954,449	+16.342%
2024-12-17	45.4200	45.5800	44.7101	45.0500	-1.228%	5,134,849	+9.989%
2024-12-16	45.7500	45.9000	45.3300	45.6100	+0.132%	3,839,310	+8.638%
2024-12-13	45.5000	45.6000	45.0200	45.5500	+0.044%	4,104,421	+8.782%
2024-12-12	45.8700	46.1400	45.5200	45.5300	-0.633%	3,955,745	+8.829%
2024-12-11	46.6000	46.8200	45.4200	45.8200	-1.229%	6,665,240	+8.141%
2024-12-10	46.7500	47.0000	46.1400	46.3900	-0.301%	4,079,054	+6.812%
2024-12-09	47.1900	47.2800	46.4100	46.5300	-1.440%	3,801,919	+6.490%
2024-12-06	47.4800	47.6900	46.8700	47.2100	-0.232%	3,120,447	+4.957%
2024-12-05	47.2300	47.8600	46.9750	47.3200	+0.982%	3,768,839	+4.713%
2024-12-04	47.1300	47.2750	46.5800	46.8600	-0.404%	2,601,552	+5.741%
2024-12-03	47.6200	47.7600	46.8850	47.0500	-1.093%	2,764,761	+5.313%
2024-12-02	47.9900	48.1900	47.5250	47.5700	-1.020%	2,996,587	+4.162%
2024-11-29	48.4500	48.5046	47.6300	48.0600	-0.208%	1,859,320	+3.100%
2024-11-27	48.6600	48.8800	48.0600	48.1600	-0.187%	2,886,441	+2.886%
2024-11-26	48.4000	48.6500	48.0900	48.2500	-0.392%	4,906,390	+2.694%
2024-11-25	48.4100	49.0700	48.3600	48.4400	+1.127%	4,823,939	+2.291%
2024-11-22	47.0300	48.0700	47.0200	47.9000	+1.655%	3,615,352	+3.445%
2024-11-21	46.2400	47.5550	46.2400	47.1200	+1.749%	3,467,605	+5.157%
2024-11-20	46.4600	46.7100	46.1500	46.3100	-0.280%	3,220,265	+6.996%
2024-11-19	46.0800	46.8200	46.0800	46.4400	-0.812%	2,835,635	+6.697%
2024-11-18	47.0800	47.2750	46.6700	46.8200	-0.362%	4,642,041	+5.831%
2024-11-15	47.5100	47.7600	46.7250	46.9900	-0.571%	3,439,166	+5.448%
2024-11-14	47.3100	47.6300	46.9150	47.2600	+0.127%	2,638,773	+4.846%
2024-11-13	47.5000	48.1000	47.1300	47.2000	+0.064%	2,371,188	+4.979%
2024-11-12	47.0400	47.4150	46.8900	47.1700	-0.064%	2,702,238	+5.046%
2024-11-11	47.0000	47.5800	46.7700	47.2000	+2.032%	2,655,649	+4.979%
2024-11-08	45.9700	46.7200	45.8950	46.2600	+0.718%	3,585,120	+7.112%
2024-11-07	46.4200	46.6800	45.7100	45.9300	-2.006%	4,448,078	+7.882%
2024-11-06	45.4500	46.9000	45.0700	46.8700	+8.596%	11,421,688	+5.718%
2024-11-05	42.9200	43.4450	42.8550	43.1600	+0.770%	3,535,974	+14.805%
2024-11-04	43.1300	43.1850	42.6000	42.8300	-0.719%	3,590,045	+15.690%
2024-11-01	43.6600	44.1200	43.0601	43.1400	-1.236%	5,434,009	+14.859%
2024-10-31	44.1400	44.5550	43.6500	43.6800	-0.907%	4,488,293	+13.439%
2024-10-30	43.7500	44.8400	43.7500	44.0800	+0.170%	2,922,853	+12.409%
2024-10-29	44.0300	44.2800	43.8700	44.0050	-0.102%	5,415,919	+12.601%
2024-10-28	43.7100	44.1900	43.4800	44.0500	+1.920%	4,025,210	+12.486%
2024-10-25	44.5300	44.5300	43.1700	43.2200	-1.906%	6,356,281	+14.646%
2024-10-24	43.8700	44.1850	43.6500	44.0600	+0.433%	2,815,471	+12.460%
2024-10-23	43.5200	44.1350	43.5000	43.8700	+0.481%	5,970,782	+12.947%

document.getElementById("xZq4jD").onerror = function(){this.style.display='none';}; .dark-mode .zrGfVl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zrGfVl{ color: #333333; background-color: white; border: 2px solid #333333; }FITBFifth Third Bancorpstock NASDAQ

FITB
Fifth Third Bancorp
stock NASDAQ