Dark

FITB
Fifth Third Bancorp
stock NYSE

Market Open

Oct 1, 2026 3:02:37 PM EDT

50.04USD-1.068%(-0.54)6,862,155

50.04Bid 50.06Ask 0.02Spread

Pre-market

Sep 30, 2026 9:20:30 AM EDT

50.76USD+0.356%(+0.18)0

After-hours

Sep 30, 2026 4:50:30 PM EDT

50.69USD+0.208%(+0.11)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	50.3400	50.5600	49.1900	50.0400	-1.068%	6,862,155	0.000%
2026-09-30	50.7800	51.0950	50.4400	50.5800	-0.765%	9,619,124	-1.068%
2026-09-29	51.7300	51.8500	50.6050	50.9700	-1.163%	6,212,942	-1.825%
2026-09-28	51.8400	52.0650	51.4250	51.5700	-1.017%	5,397,904	-2.967%
2026-09-25	51.4900	52.2900	51.4225	52.1000	+1.244%	5,959,025	-3.954%
2026-09-24	51.6500	51.9400	50.7800	51.4600	-0.445%	8,171,690	-2.759%
2026-09-23	52.4800	52.7200	51.6600	51.6900	-2.028%	7,453,386	-3.192%
2026-09-22	53.7900	53.9950	52.3500	52.7600	-1.032%	8,069,749	-5.155%
2026-09-21	53.4000	53.4900	52.9450	53.3100	+0.756%	5,310,110	-6.134%
2026-09-18	53.2800	53.5900	52.7150	52.9100	-0.676%	9,911,822	-5.424%
2026-09-17	52.9900	53.2900	52.2300	53.2700	+1.641%	5,371,579	-6.063%
2026-09-16	54.6700	54.6700	51.7100	52.4100	-4.134%	7,442,384	-4.522%
2026-09-15	54.7200	55.4800	54.3922	54.6700	+0.533%	9,802,542	-8.469%
2026-09-14	54.4500	55.0500	54.0800	54.3800	-0.621%	3,975,305	-7.981%
2026-09-11	55.2000	55.3000	54.0200	54.7200	+0.533%	3,409,002	-8.553%
2026-09-10	54.1200	54.4500	53.7700	54.4300	+0.443%	4,396,916	-8.065%
2026-09-09	54.3200	54.6300	53.8600	54.1900	-0.587%	4,476,687	-7.658%
2026-09-08	54.8100	54.9700	54.4200	54.5100	-0.656%	4,418,891	-8.200%
2026-09-04	54.6500	55.1900	54.6500	54.8700	-0.182%	3,125,176	-8.803%
2026-09-03	54.6500	55.2100	54.5185	54.9700	+1.048%	3,773,933	-8.969%
2026-09-02	53.4100	54.7400	53.0700	54.4000	+2.622%	4,413,759	-8.015%
2026-09-01	53.7100	54.1750	52.9150	53.0100	-1.413%	3,936,563	-5.603%
2026-08-31	54.2800	54.4450	53.7350	53.7700	-1.412%	5,225,349	-6.937%
2026-08-28	55.1500	55.4600	54.1650	54.5400	-0.565%	5,618,029	-8.251%
2026-08-27	54.6100	54.9800	54.2700	54.8500	-0.454%	4,644,872	-8.769%
2026-08-26	55.1100	55.4000	54.7200	55.1000	+0.383%	3,708,030	-9.183%
2026-08-25	55.2000	55.2200	54.6202	54.8900	-0.018%	3,307,831	-8.836%
2026-08-24	55.0200	55.7400	54.7000	54.9000	+0.146%	4,614,357	-8.852%
2026-08-21	54.8100	55.1500	54.0400	54.8200	+0.587%	6,270,374	-8.719%
2026-08-20	54.9300	55.1700	54.4800	54.5000	-0.837%	6,733,637	-8.183%
2026-08-19	57.3100	57.3800	54.8050	54.9600	-4.067%	6,323,245	-8.952%
2026-08-18	57.5500	57.9650	57.0000	57.2900	-0.538%	5,268,631	-12.655%
2026-08-17	58.0800	58.6300	57.4700	57.6000	-0.792%	7,703,158	-13.125%
2026-08-14	57.9000	58.4800	57.7800	58.0600	+0.207%	5,913,343	-13.813%
2026-08-13	58.2800	58.4900	57.8450	57.9400	-0.121%	4,237,669	-13.635%
2026-08-12	57.6900	58.0550	57.3850	58.0100	+0.712%	5,246,412	-13.739%
2026-08-11	57.0400	57.7400	56.9500	57.6000	+0.823%	3,508,763	-13.125%
2026-08-10	56.8000	57.2300	56.6300	57.1300	+0.070%	2,954,045	-12.410%
2026-08-07	56.6700	57.3150	56.3800	57.0900	+0.228%	3,530,176	-12.349%
2026-08-06	58.2500	58.3000	56.7900	56.9600	-1.111%	4,634,158	-12.149%
2026-08-05	58.1600	58.4900	57.5400	57.6000	-0.294%	4,585,649	-13.125%
2026-08-04	56.8700	58.3999	56.5800	57.7700	+1.529%	6,808,938	-13.381%
2026-08-03	56.6200	57.3100	56.4100	56.9000	+0.708%	4,900,453	-12.056%
2026-07-31	56.6500	56.8300	56.1750	56.5000	-0.159%	8,056,163	-11.434%
2026-07-30	56.5300	57.1800	56.0850	56.5900	+0.035%	7,360,811	-11.574%
2026-07-29	57.9200	58.0100	56.2400	56.5700	-2.128%	5,953,734	-11.543%
2026-07-28	57.2800	57.8700	56.8700	57.8000	+1.404%	6,578,015	-13.426%
2026-07-27	57.6300	58.0550	56.6800	57.0000	-0.714%	4,425,547	-12.211%
2026-07-24	57.2900	57.7800	56.9200	57.4100	+0.455%	5,193,439	-12.837%
2026-07-23	57.0800	57.4000	56.2800	57.1500	-0.902%	5,145,309	-12.441%
2026-07-22	57.7300	57.8775	57.4000	57.6700	+0.017%	4,224,444	-13.230%
2026-07-21	57.5900	57.6600	56.6000	57.6600	+0.453%	4,737,378	-13.215%
2026-07-20	57.8300	58.4800	57.0800	57.4000	-1.052%	5,881,602	-12.822%
2026-07-17	58.9300	58.9300	55.0000	58.0100	-2.291%	11,587,408	-13.739%
2026-07-16	58.2800	59.5000	58.0850	59.3700	+2.468%	8,607,554	-15.715%
2026-07-15	57.2600	58.2700	57.1900	57.9400	+1.560%	6,228,615	-13.635%
2026-07-14	57.2300	58.0900	56.8700	57.0500	-0.227%	6,672,762	-12.287%
2026-07-13	57.3100	57.4700	56.7600	57.1800	+0.193%	4,901,671	-12.487%
2026-07-10	56.9000	57.3650	56.6300	57.0700	+0.937%	4,443,920	-12.318%
2026-07-09	56.1400	56.8200	55.8300	56.5400	+1.399%	6,753,665	-11.496%
2026-07-08	57.4800	57.5400	55.6000	55.7600	-3.729%	8,204,910	-10.258%
2026-07-07	58.4300	58.5150	57.8800	57.9200	+0.052%	5,908,400	-13.605%
2026-07-06	57.2400	58.0699	57.0300	57.8900	+1.277%	5,339,932	-13.560%
2026-07-02	57.7300	57.8700	56.6850	57.1600	-0.574%	5,464,385	-12.456%
2026-07-01	56.2200	58.1500	56.0000	57.4900	+1.987%	12,255,348	-12.959%
2026-06-30	56.4100	56.7351	55.6200	56.3700	-0.722%	6,356,180	-11.229%
2026-06-29	56.2200	56.9400	56.0800	56.7800	+0.835%	6,380,195	-11.870%
2026-06-26	56.5000	56.7650	55.9700	56.3100	-0.177%	10,038,591	-11.135%
2026-06-25	55.2600	56.5900	55.0700	56.4100	+2.638%	8,254,198	-11.292%
2026-06-24	54.8700	55.3400	54.5700	54.9600	+0.530%	7,855,997	-8.952%
2026-06-23	53.3900	54.8500	53.2100	54.6700	+1.977%	6,819,485	-8.469%
2026-06-22	52.9500	54.1400	52.9500	53.6100	+1.650%	6,431,966	-6.659%
2026-06-18	53.0900	53.2100	52.5600	52.7400	+0.304%	11,882,532	-5.119%
2026-06-17	53.8200	54.1550	52.3000	52.5800	-1.609%	10,423,679	-4.831%
2026-06-16	53.1500	53.8750	53.1200	53.4400	+0.830%	5,513,212	-6.362%
2026-06-15	55.0000	55.3000	52.9550	53.0000	-3.161%	10,266,007	-5.585%
2026-06-12	53.8000	54.8900	53.7300	54.7300	+2.452%	7,090,853	-8.569%
2026-06-11	52.8900	53.6300	52.6150	53.4200	+1.462%	6,573,016	-6.327%
2026-06-10	52.9100	53.9300	52.4400	52.6500	-0.114%	8,449,590	-4.957%
2026-06-09	52.3200	53.1200	51.8590	52.7100	+1.443%	7,505,627	-5.065%
2026-06-08	52.1400	52.6650	51.7900	51.9600	-0.096%	5,122,990	-3.695%
2026-06-05	51.8700	52.3700	51.4200	52.0100	+0.405%	6,349,168	-3.788%
2026-06-04	50.0300	51.9200	49.9450	51.8000	+4.668%	10,350,714	-3.398%
2026-06-03	50.1500	50.1500	49.4700	49.4900	-1.630%	6,720,640	+1.111%
2026-06-02	48.3200	50.4100	48.2400	50.3100	+3.604%	10,083,766	-0.537%
2026-06-01	49.4100	49.6500	48.3100	48.5600	-2.744%	6,682,936	+3.048%
2026-05-29	49.7900	50.1400	49.6250	49.9300	+0.100%	16,265,324	+0.220%
2026-05-28	49.6700	50.0950	49.2900	49.8800	-0.020%	6,059,409	+0.321%
2026-05-27	49.9600	50.4800	49.7300	49.8900	+0.141%	7,848,936	+0.301%
2026-05-26	49.6500	50.1800	49.5300	49.8200	+0.687%	7,077,628	+0.442%
2026-05-22	49.1600	49.6800	49.1600	49.4800	+0.651%	3,609,061	+1.132%
2026-05-21	48.8600	49.2200	48.3700	49.1600	+0.614%	4,218,406	+1.790%
2026-05-20	48.0000	49.1200	47.3700	48.8600	+2.647%	4,863,928	+2.415%
2026-05-19	47.7600	47.9400	47.2000	47.6000	-0.709%	6,998,806	+5.126%
2026-05-18	47.5100	48.2000	47.4000	47.9400	+1.246%	6,769,044	+4.380%
2026-05-15	47.7250	47.8250	46.8000	47.3500	-0.734%	5,930,438	+5.681%
2026-05-14	47.6900	48.0900	47.5100	47.7000	+1.124%	7,225,575	+4.906%
2026-05-13	48.2650	48.4500	47.1300	47.1700	-3.002%	5,418,484	+6.084%
2026-05-12	48.6900	48.8350	47.7500	48.6300	-0.041%	5,134,657	+2.899%
2026-05-11	49.4500	49.6000	48.4150	48.6500	-1.378%	4,488,865	+2.857%
2026-05-08	49.8500	50.0350	49.2800	49.3300	-0.685%	4,216,508	+1.439%
2026-05-07	50.7800	50.9100	49.5900	49.6700	-2.301%	5,097,348	+0.745%
2026-05-06	50.7480	51.2500	50.7480	50.8400	+1.074%	5,067,629	-1.574%
2026-05-05	49.5800	50.3800	49.3100	50.3000	+1.822%	4,562,322	-0.517%
2026-05-04	50.0700	50.2550	49.1900	49.4000	-2.042%	4,016,559	+1.296%
2026-05-01	50.8100	50.9100	50.2900	50.4300	-0.650%	5,035,872	-0.773%
2026-04-30	49.6800	50.8950	49.2950	50.7600	+1.948%	5,985,869	-1.418%
2026-04-29	50.3800	50.6650	49.5250	49.7900	-1.034%	4,321,104	+0.502%
2026-04-28	50.8200	51.0000	50.0900	50.3100	-0.040%	4,248,905	-0.537%
2026-04-27	49.6600	50.4550	49.5100	50.3300	+1.349%	5,055,204	-0.576%
2026-04-24	50.9700	50.9700	49.3000	49.6600	-2.417%	4,550,118	+0.765%
2026-04-23	50.6000	50.9450	49.9600	50.8900	+0.653%	5,398,569	-1.670%
2026-04-22	51.4000	51.5000	50.3000	50.5600	-1.057%	6,276,340	-1.028%
2026-04-21	51.1500	51.8600	50.9050	51.1000	+0.235%	6,835,172	-2.074%
2026-04-20	49.9000	51.1000	49.9000	50.9800	+1.271%	7,053,382	-1.844%
2026-04-17	50.9100	51.0500	49.8500	50.3400	+1.656%	11,725,130	-0.596%
2026-04-16	49.6700	50.0900	49.4700	49.5200	-0.642%	6,984,624	+1.050%
2026-04-15	49.8400	50.2550	49.3800	49.8400	+0.141%	6,796,124	+0.401%
2026-04-14	49.8000	50.0300	49.2000	49.7700	-0.140%	6,008,419	+0.542%
2026-04-13	48.9250	49.8800	48.7400	49.8400	+1.075%	5,151,962	+0.401%
2026-04-10	50.5900	50.5900	49.2650	49.3100	-1.812%	7,543,657	+1.480%
2026-04-09	49.1100	50.4450	49.0900	50.2200	+1.784%	5,767,188	-0.358%
2026-04-08	49.2100	49.7700	48.8900	49.3400	+3.243%	7,863,831	+1.419%
2026-04-07	47.5600	47.9000	47.2600	47.7900	+0.484%	7,503,951	+4.708%
2026-04-06	47.1100	47.6800	46.9986	47.5600	+0.955%	7,392,315	+5.214%
2026-04-02	45.7600	47.2450	45.6600	47.1100	+0.619%	7,299,680	+6.219%
2026-04-01	46.6800	47.4100	46.5050	46.8200	+0.775%	11,797,407	+6.877%
2026-03-31	45.0100	46.5900	44.7150	46.4600	+3.984%	13,835,924	+7.706%
2026-03-30	44.9700	45.0400	44.3300	44.6800	+0.314%	8,358,099	+11.996%
2026-03-27	45.2800	45.4000	44.4100	44.5400	-1.916%	8,926,376	+12.348%
2026-03-26	45.1100	45.8350	45.1100	45.4100	-0.873%	7,897,730	+10.196%
2026-03-25	46.1200	46.7100	45.3250	45.8100	-0.391%	7,145,244	+9.234%
2026-03-24	44.6800	46.5850	44.6800	45.9900	+1.367%	11,548,270	+8.806%
2026-03-23	45.7080	45.9200	44.9000	45.3700	+2.670%	13,722,958	+10.293%
2026-03-20	43.6600	44.2150	43.3800	44.1900	+1.214%	23,854,442	+13.238%
2026-03-19	43.2200	44.0900	42.9400	43.6600	-0.547%	10,295,857	+14.613%
2026-03-18	44.1700	44.5100	43.5150	43.9000	-0.724%	7,671,572	+13.986%
2026-03-17	44.6900	44.9500	44.1350	44.2200	+0.272%	8,075,802	+13.161%
2026-03-16	44.2600	44.6000	44.0200	44.1000	+1.613%	10,646,736	+13.469%
2026-03-13	44.3600	44.5200	43.3400	43.4000	-0.436%	9,724,405	+15.300%
2026-03-12	43.9600	44.5400	43.4150	43.5900	-3.262%	12,594,400	+14.797%
2026-03-11	46.1600	46.3500	44.9600	45.0600	-3.284%	14,879,523	+11.052%
2026-03-10	46.8800	47.6600	46.0800	46.5900	-0.830%	11,205,692	+7.405%
2026-03-09	46.1100	47.2100	45.2600	46.9800	-0.677%	13,094,952	+6.513%
2026-03-06	47.6400	47.8000	46.4050	47.3000	-2.855%	8,555,003	+5.793%
2026-03-05	49.0000	49.3150	48.2550	48.6900	-1.716%	9,885,267	+2.773%
2026-03-04	49.6700	49.8050	49.1350	49.5400	-0.061%	6,577,959	+1.009%
2026-03-03	48.7410	49.9700	48.2100	49.5700	-0.542%	8,796,099	+0.948%
2026-03-02	49.0200	50.3700	48.4596	49.8400	+0.748%	9,604,725	+0.401%
2026-02-27	50.9200	51.2500	48.6900	49.4700	-4.810%	16,703,243	+1.152%
2026-02-26	51.5400	52.6400	51.4900	51.9700	+0.795%	8,884,858	-3.714%
2026-02-25	50.8000	51.6500	50.5200	51.5600	+2.709%	10,988,683	-2.948%
2026-02-24	50.5000	50.8900	49.6000	50.2000	-1.006%	8,494,366	-0.319%
2026-02-23	53.6000	53.8875	50.2250	50.7100	-5.427%	8,197,205	-1.321%
2026-02-20	52.9000	53.6300	52.2700	53.6200	+1.361%	8,395,760	-6.677%
2026-02-19	53.1900	53.5500	52.4700	52.9000	-1.435%	9,266,625	-5.406%
2026-02-18	53.1200	54.1300	52.8300	53.6700	+1.150%	11,271,359	-6.764%
2026-02-17	53.3700	53.6500	52.6850	53.0600	+0.378%	8,260,830	-5.692%
2026-02-13	52.7600	53.3500	52.0800	52.8600	-0.564%	8,943,766	-5.335%
2026-02-12	54.6800	55.4300	52.7250	53.1600	-2.154%	11,689,621	-5.869%
2026-02-11	54.9500	55.4388	53.8950	54.3300	-0.312%	11,171,082	-7.896%
2026-02-10	54.1600	54.9100	53.5650	54.5000	+0.313%	10,513,322	-8.183%
2026-02-09	55.0200	55.0300	54.1700	54.3300	-1.362%	7,885,850	-7.896%
2026-02-06	54.4000	55.3500	54.3250	55.0800	+2.398%	16,323,428	-9.150%
2026-02-05	53.8500	54.1200	52.8600	53.7900	-0.555%	15,836,266	-6.972%
2026-02-04	53.3100	55.3600	53.2000	54.0900	+2.540%	22,394,467	-7.488%
2026-02-03	51.8500	52.9300	51.8500	52.7500	+1.540%	18,253,018	-5.137%
2026-02-02	49.4150	52.0200	49.4150	51.9500	+3.445%	22,331,433	-3.677%
2026-01-30	49.6600	50.4900	49.1000	50.2200	+0.864%	104,195,868	-0.358%
2026-01-29	50.0800	50.3100	49.3000	49.7900	+0.201%	12,722,320	+0.502%
2026-01-28	50.8400	50.8400	49.0800	49.6900	-2.262%	13,180,142	+0.704%
2026-01-27	50.5550	51.1550	50.3750	50.8400	+0.693%	7,465,954	-1.574%
2026-01-26	50.7200	51.0950	50.1100	50.4900	-0.493%	9,551,475	-0.891%
2026-01-23	50.6300	51.2850	50.3350	50.7400	-0.295%	10,932,906	-1.380%
2026-01-22	53.0000	53.3300	50.6200	50.8900	-3.727%	12,386,162	-1.670%
2026-01-21	50.4500	52.9550	50.3600	52.8600	+5.467%	15,662,283	-5.335%
2026-01-20	48.8500	50.6800	48.2400	50.1200	+1.953%	20,591,556	-0.160%
2026-01-16	49.1500	49.4800	48.7700	49.1600	+0.286%	9,774,484	+1.790%
2026-01-15	48.6300	49.2700	48.6300	49.0200	+0.926%	8,947,300	+2.081%
2026-01-14	48.0100	48.8250	47.7750	48.5700	+0.914%	7,779,635	+3.027%
2026-01-13	48.6550	48.8550	47.8800	48.1300	-0.804%	7,839,325	+3.968%
2026-01-12	48.7400	48.7600	47.9900	48.5200	-1.522%	7,329,491	+3.133%
2026-01-09	50.0100	50.1300	49.1900	49.2700	-1.104%	6,729,368	+1.563%
2026-01-08	49.1100	50.4650	49.0000	49.8200	+1.322%	8,695,850	+0.442%
2026-01-07	49.6600	49.7300	48.6100	49.1700	-1.225%	7,333,305	+1.769%
2026-01-06	49.2100	49.8850	48.8900	49.7800	+2.386%	8,565,147	+0.522%
2026-01-05	47.6100	49.1050	47.5200	48.6200	+1.907%	6,378,097	+2.921%
2026-01-02	46.8500	47.9300	46.5700	47.7100	+1.923%	5,537,625	+4.884%
2025-12-31	47.0900	47.3300	46.7700	46.8100	-1.515%	4,710,162	+6.900%
2025-12-30	47.8200	47.8700	47.4100	47.5300	-0.606%	4,870,015	+5.281%
2025-12-29	48.4100	48.4500	47.7839	47.8200	-1.219%	4,951,970	+4.642%
2025-12-26	48.3800	48.5400	48.1500	48.4100	+0.394%	4,025,406	+3.367%
2025-12-24	48.2400	48.4450	47.9900	48.2200	+0.249%	3,699,127	+3.774%
2025-12-23	48.2500	48.4300	48.0550	48.1000	-0.249%	6,359,313	+4.033%
2025-12-22	47.8300	48.4350	47.7750	48.2200	+0.815%	5,436,886	+3.774%
2025-12-19	47.6800	48.0850	47.5400	47.8300	+0.357%	7,961,917	+4.621%
2025-12-18	47.8400	48.3400	47.4400	47.6600	-0.188%	5,244,540	+4.994%
2025-12-17	47.8000	47.9900	47.4700	47.7500	+0.336%	6,634,490	+4.796%
2025-12-16	47.9900	48.1100	47.3950	47.5900	-0.502%	8,685,443	+5.148%
2025-12-15	48.6300	48.6750	47.6650	47.8300	-0.665%	10,498,486	+4.621%
2025-12-12	48.4200	48.5900	47.8400	48.1500	-0.496%	6,200,854	+3.925%
2025-12-11	47.4400	48.7100	47.3650	48.3900	+1.767%	9,881,632	+3.410%
2025-12-10	45.2900	47.6200	45.2485	47.5500	+5.246%	10,697,290	+5.237%
2025-12-09	45.2600	45.9850	45.1100	45.1800	-0.088%	8,670,010	+10.757%
2025-12-08	45.6100	45.7400	45.0150	45.2200	-0.440%	9,294,341	+10.659%
2025-12-05	45.3500	46.0700	45.1700	45.4200	-0.088%	8,403,997	+10.172%
2025-12-04	44.8500	45.5000	44.6650	45.4600	+1.180%	5,581,640	+10.075%
2025-12-03	43.8300	44.9750	43.7300	44.9300	+2.744%	4,966,956	+11.373%
2025-12-02	43.8300	44.0700	43.5700	43.7300	-0.091%	4,564,204	+14.429%
2025-12-01	43.3800	44.1450	43.2500	43.7700	+0.713%	5,111,927	+14.325%
2025-11-28	43.3200	43.6400	43.1600	43.4600	+0.300%	1,904,139	+15.140%
2025-11-26	43.1800	43.6850	43.1100	43.3300	+0.116%	4,109,717	+15.486%
2025-11-25	42.5250	43.3950	42.5200	43.2800	+2.244%	4,509,970	+15.619%
2025-11-24	42.3300	42.4551	41.8700	42.3300	-0.212%	5,907,097	+18.214%
2025-11-21	41.5600	42.7050	41.3200	42.4200	+2.762%	6,547,088	+17.963%
2025-11-20	41.9400	42.4750	41.1600	41.2800	-0.482%	7,906,958	+21.221%
2025-11-19	41.4450	41.6400	40.9800	41.4800	+0.339%	4,892,904	+20.636%
2025-11-18	41.0600	41.6500	40.6801	41.3400	+0.535%	7,134,691	+21.045%
2025-11-17	42.5700	42.6000	40.9200	41.1200	-3.406%	9,467,094	+21.693%
2025-11-14	42.2400	42.6250	41.8050	42.5700	+0.306%	4,076,399	+17.548%
2025-11-13	43.0600	43.3800	42.3250	42.4400	-1.782%	7,508,540	+17.908%
2025-11-12	43.1000	43.7100	42.9500	43.2100	+0.512%	7,767,335	+15.807%
2025-11-11	43.0700	43.4950	42.8600	42.9900	-0.325%	6,590,853	+16.399%
2025-11-10	42.8700	43.3950	42.7550	43.1300	+0.606%	6,969,344	+16.021%
2025-11-07	42.4000	42.9300	42.0850	42.8700	+0.776%	9,136,060	+16.725%
2025-11-06	42.4800	42.7900	42.1300	42.5400	+0.071%	4,883,223	+17.630%
2025-11-05	42.1000	42.6400	41.8000	42.5100	+0.854%	5,364,797	+17.713%
2025-11-04	41.3100	42.2150	40.9450	42.1500	+1.493%	18,979,158	+18.719%
2025-11-03	41.4300	41.6100	40.9700	41.5300	-0.216%	7,096,038	+20.491%
2025-10-31	41.6850	41.9200	41.1900	41.6200	-0.787%	5,369,426	+20.231%
2025-10-30	41.6700	42.7465	41.5900	41.9500	+0.431%	4,683,988	+19.285%
2025-10-29	42.0000	42.4900	41.4250	41.7700	-1.195%	6,093,678	+19.799%
2025-10-28	42.4500	42.5000	42.0150	42.2750	-0.412%	5,143,335	+18.368%
2025-10-27	42.8550	42.9900	42.1625	42.4500	-0.422%	6,830,574	+17.880%
2025-10-24	42.2900	43.0250	42.2900	42.6300	+1.331%	6,361,479	+17.382%
2025-10-23	41.8600	42.3950	41.5800	42.0700	+0.911%	7,280,897	+18.945%
2025-10-22	41.9850	42.4400	41.5750	41.6900	-1.138%	7,013,615	+20.029%
2025-10-21	41.6950	42.5800	41.6000	42.1700	+0.885%	8,797,959	+18.663%
2025-10-20	41.2400	41.9000	41.0200	41.8000	+2.225%	10,719,678	+19.713%
2025-10-17	41.9100	42.2300	40.6550	40.8900	+1.313%	14,489,975	+22.377%
2025-10-16	42.7400	42.9999	40.0450	40.3600	-5.965%	16,345,812	+23.984%
2025-10-15	43.5900	43.6600	42.5350	42.9200	-1.129%	10,478,909	+16.589%
2025-10-14	42.2300	43.7100	42.0100	43.4100	+2.867%	9,226,665	+15.273%
2025-10-13	42.1200	42.4300	41.8000	42.2000	+1.760%	6,091,899	+18.578%
2025-10-10	44.1000	44.1000	41.4300	41.4700	-5.298%	7,699,458	+20.666%
2025-10-09	43.5600	44.2100	43.4600	43.7900	+0.574%	12,906,211	+14.273%
2025-10-08	43.6800	44.4550	43.3500	43.5400	-0.321%	14,086,269	+14.929%
2025-10-07	44.1700	44.6700	43.3400	43.6800	-0.251%	17,615,514	+14.560%
2025-10-06	44.0600	45.3300	43.0800	43.7900	-1.396%	40,978,918	+14.273%
2025-10-03	44.3400	44.7600	43.9750	44.4100	+0.430%	2,571,104	+12.677%
2025-10-02	44.2900	44.4800	43.8750	44.2200	-0.293%	3,632,949	+13.161%
2025-10-01	44.3700	44.7450	44.1850	44.3500	-0.449%	3,763,679	+12.830%
2025-09-30	44.9300	45.1700	43.7600	44.5500	-1.872%	4,648,854	+12.323%
2025-09-29	45.5700	45.5700	44.9850	45.4000	-0.066%	3,340,880	+10.220%
2025-09-26	45.5700	45.9750	45.3200	45.4300	+0.331%	2,601,683	+10.147%
2025-09-25	45.1600	45.4000	44.8900	45.2800	+0.244%	3,981,935	+10.512%
2025-09-24	45.0800	45.5200	44.8100	45.1700	+0.066%	3,479,827	+10.781%
2025-09-23	45.0200	45.6750	44.9050	45.1400	+0.423%	3,859,367	+10.855%
2025-09-22	45.6800	45.8600	44.7650	44.9500	-2.452%	5,458,259	+11.324%
2025-09-19	46.4600	46.4900	45.8900	46.0800	-0.432%	8,455,671	+8.594%
2025-09-18	46.1100	46.4750	45.7100	46.2800	+0.806%	3,655,695	+8.124%
2025-09-17	45.0900	46.2900	45.0900	45.9100	+2.022%	4,945,955	+8.996%
2025-09-16	45.4600	45.4600	44.5000	45.0000	-0.794%	4,613,726	+11.200%
2025-09-15	45.6700	45.7900	45.2800	45.3600	-0.439%	4,120,621	+10.317%
2025-09-12	45.2600	45.6950	45.1400	45.5600	+0.641%	3,469,654	+9.833%
2025-09-11	45.5100	45.6500	45.0400	45.2700	-0.527%	4,398,072	+10.537%
2025-09-10	45.2000	46.5000	45.2000	45.5100	+0.198%	7,515,957	+9.954%
2025-09-09	45.4150	45.8800	45.2300	45.4200	-0.154%	4,716,878	+10.172%
2025-09-08	45.7000	45.7000	44.7600	45.4900	-0.285%	5,323,661	+10.002%
2025-09-05	46.3950	46.6000	45.5300	45.6200	-1.383%	4,223,607	+9.689%
2025-09-04	45.8800	46.2900	45.6000	46.2600	+1.492%	3,104,579	+8.171%
2025-09-03	45.5700	45.9600	45.2150	45.5800	+0.022%	3,663,877	+9.785%
2025-09-02	45.1750	45.6050	44.9850	45.5700	-0.437%	4,966,185	+9.809%
2025-08-29	45.6000	45.9300	45.5400	45.7700	+0.373%	2,851,707	+9.329%
2025-08-28	45.7300	45.8400	45.3600	45.6000	+0.198%	3,584,386	+9.737%
2025-08-27	44.9400	45.6850	44.9100	45.5100	+1.133%	3,777,557	+9.954%
2025-08-26	44.2100	45.0200	44.1180	45.0000	+1.443%	4,124,133	+11.200%
2025-08-25	44.6600	44.7800	44.2500	44.3600	-0.960%	4,569,276	+12.804%
2025-08-22	43.1100	44.8100	43.1100	44.7900	+4.454%	4,092,517	+11.721%
2025-08-21	42.9300	42.9950	42.6903	42.8800	-0.510%	2,589,186	+16.698%
2025-08-20	42.7300	43.1750	42.6450	43.1000	+0.701%	2,787,571	+16.102%
2025-08-19	42.7400	43.1250	42.5000	42.8000	+0.070%	3,225,496	+16.916%
2025-08-18	42.3600	42.8300	42.2600	42.7700	+0.683%	2,860,038	+16.998%
2025-08-15	43.2900	43.3500	42.4500	42.4800	-1.621%	3,566,850	+17.797%
2025-08-14	42.7300	43.2500	42.4900	43.1800	+0.465%	2,903,935	+15.887%
2025-08-13	42.4100	43.0100	42.1100	42.9800	+1.752%	3,142,269	+16.426%
2025-08-12	41.6100	42.2650	41.4100	42.2400	+2.350%	3,530,100	+18.466%
2025-08-11	41.6400	41.8400	41.1500	41.2700	-0.889%	3,736,024	+21.250%
2025-08-08	41.5100	41.7350	41.0550	41.6400	+1.142%	2,952,911	+20.173%
2025-08-07	41.5050	41.6100	40.9500	41.1700	-0.194%	3,927,200	+21.545%
2025-08-06	41.4200	41.6350	41.1750	41.2500	-0.218%	3,844,881	+21.309%
2025-08-05	41.5100	41.6700	40.8700	41.3400	-0.217%	3,558,529	+21.045%
2025-08-04	41.0650	41.5400	41.0000	41.4300	+1.271%	3,630,056	+20.782%
2025-08-01	40.9800	41.2250	40.2150	40.9100	-1.588%	5,396,277	+22.317%
2025-07-31	42.0100	42.3100	41.4400	41.5700	-1.540%	4,665,669	+20.375%
2025-07-30	42.7600	42.8800	41.9900	42.2200	-0.985%	3,548,562	+18.522%
2025-07-29	42.8500	42.8800	42.4750	42.6400	+0.259%	2,853,536	+17.355%
2025-07-28	42.8400	43.0200	42.2550	42.5300	-0.724%	3,119,755	+17.658%
2025-07-25	42.6800	42.8500	42.1500	42.8400	+0.351%	4,485,740	+16.807%
2025-07-24	42.6800	42.9600	42.4700	42.6900	-0.117%	4,982,351	+17.217%
2025-07-23	42.8800	43.0300	42.3250	42.7400	+0.235%	6,895,234	+17.080%
2025-07-22	42.9900	43.3100	41.5150	42.6400	-0.745%	12,352,306	+17.355%
2025-07-21	43.0200	43.6800	42.9000	42.9600	-0.163%	5,847,240	+16.480%
2025-07-18	42.8600	43.0800	42.2950	43.0300	+0.986%	7,556,304	+16.291%
2025-07-17	42.9100	43.1200	41.9700	42.6100	-1.022%	13,448,844	+17.437%
2025-07-16	43.0900	43.2000	42.2150	43.0500	+0.655%	9,210,464	+16.237%
2025-07-15	43.6800	43.9200	42.7400	42.7700	-2.240%	10,024,070	+16.998%
2025-07-14	43.5700	43.7900	43.4100	43.7500	-0.023%	5,134,962	+14.377%
2025-07-11	43.6900	44.0750	43.4375	43.7600	-0.658%	4,001,804	+14.351%
2025-07-10	43.4800	44.3400	43.3650	44.0500	+1.428%	7,098,230	+13.598%
2025-07-09	43.7100	43.7900	43.2350	43.4300	-0.046%	6,102,477	+15.220%
2025-07-08	43.2100	43.5600	43.0300	43.4500	+0.882%	3,918,539	+15.167%
2025-07-07	43.2700	43.6500	42.8100	43.0700	-0.760%	3,942,880	+16.183%
2025-07-03	43.4200	43.8300	43.1400	43.4000	+0.626%	4,404,795	+15.300%
2025-07-02	42.7200	43.2200	42.4164	43.1300	+1.626%	4,859,149	+16.021%
2025-07-01	40.8000	42.5650	40.6300	42.4400	+3.185%	5,033,902	+17.908%
2025-06-30	41.3400	41.5700	41.0650	41.1300	-0.915%	5,524,115	+21.663%
2025-06-27	41.5400	41.6100	41.0450	41.5100	+0.145%	10,836,461	+20.549%
2025-06-26	40.8300	41.4950	40.7700	41.4500	+1.893%	5,769,239	+20.724%
2025-06-25	40.6100	40.8100	40.3000	40.6800	+0.222%	5,827,176	+23.009%
2025-06-24	40.3300	41.1950	40.3300	40.5900	+1.096%	7,211,988	+23.282%
2025-06-23	39.1700	40.2350	39.0900	40.1500	+2.059%	8,297,182	+24.633%
2025-06-20	39.2400	39.4050	38.9100	39.3400	+1.444%	10,183,616	+27.199%
2025-06-18	38.1100	39.1050	38.1000	38.7800	+1.758%	5,301,259	+29.036%
2025-06-17	38.2150	38.4700	37.8800	38.1100	-0.548%	4,078,480	+31.304%
2025-06-16	38.3450	38.5200	38.0200	38.3200	+0.895%	3,291,827	+30.585%
2025-06-13	38.5350	38.6400	37.8600	37.9800	-2.565%	3,076,952	+31.754%
2025-06-12	38.8900	38.9990	38.4100	38.9800	-0.409%	3,129,028	+28.374%
2025-06-11	39.9600	39.9700	39.0100	39.1400	-1.609%	4,027,216	+27.849%
2025-06-10	39.7250	40.0585	39.3950	39.7800	+0.505%	5,225,938	+25.792%
2025-06-09	39.9300	39.9980	39.5205	39.5800	+0.431%	4,117,339	+26.427%
2025-06-06	38.7950	39.4750	38.7900	39.4100	+2.898%	3,176,082	+26.973%
2025-06-05	38.5000	38.6200	37.9800	38.3000	-0.390%	5,911,152	+30.653%
2025-06-04	38.8100	39.1100	38.4400	38.4500	-1.131%	2,191,978	+30.143%
2025-06-03	38.0000	38.9700	37.8100	38.8900	+2.127%	4,051,953	+28.671%
2025-06-02	38.0000	38.1650	37.2850	38.0800	-0.288%	4,198,817	+31.408%
2025-05-30	38.1400	38.3250	37.7900	38.1900	-0.339%	5,721,313	+31.029%
2025-05-29	38.0900	38.3300	37.7700	38.3200	+1.322%	3,127,218	+30.585%
2025-05-28	38.0900	38.2900	37.7900	37.8200	-0.839%	3,875,561	+32.311%
2025-05-27	37.7500	38.1400	37.3700	38.1400	+2.527%	3,783,628	+31.201%
2025-05-23	36.8400	37.3750	36.6400	37.2000	-0.826%	2,975,061	+34.516%
2025-05-22	37.5300	37.8000	37.2950	37.5100	-0.213%	4,229,902	+33.404%
2025-05-21	38.9300	39.0000	37.5600	37.5900	-3.788%	3,976,892	+33.121%
2025-05-20	39.3800	39.5300	38.9950	39.0700	-1.114%	2,544,305	+28.078%
2025-05-19	39.2500	39.5850	39.1300	39.5100	-0.328%	3,203,247	+26.651%
2025-05-16	39.5000	39.7850	39.2100	39.6400	+0.380%	3,128,508	+26.236%
2025-05-15	39.3700	39.5900	39.2750	39.4900	+0.305%	3,706,034	+26.716%
2025-05-14	39.3400	39.6200	39.2550	39.3700	-0.152%	4,169,379	+27.102%
2025-05-13	39.3600	39.6500	39.1300	39.4300	+0.484%	3,456,634	+26.908%
2025-05-12	38.8700	39.4800	38.8300	39.2400	+5.060%	4,780,929	+27.523%
2025-05-09	37.4000	37.5650	37.2400	37.3500	+0.242%	4,425,067	+33.976%
2025-05-08	37.0600	37.5100	36.9150	37.2600	+1.498%	3,829,514	+34.300%
2025-05-07	36.7600	37.0600	36.5500	36.7100	+0.218%	2,532,374	+36.312%
2025-05-06	37.0300	37.1200	36.6000	36.6300	-1.744%	2,672,573	+36.609%
2025-05-05	36.8900	37.6750	36.7100	37.2800	+0.485%	3,295,677	+34.227%
2025-05-02	36.6100	37.2250	36.4800	37.1000	+2.799%	2,677,136	+34.879%
2025-05-01	35.8500	36.4300	35.5500	36.0900	+0.417%	2,876,031	+38.653%
2025-04-30	35.7400	36.0700	35.1800	35.9400	-0.608%	3,669,257	+39.232%
2025-04-29	35.6400	36.2900	35.5050	36.1600	+1.161%	3,618,550	+38.385%
2025-04-28	35.4100	35.8000	35.3850	35.7450	+1.318%	2,642,164	+39.992%
2025-04-25	35.5100	35.7350	35.1100	35.2800	-1.411%	3,221,578	+41.837%
2025-04-24	34.9500	35.8500	34.8000	35.7850	+1.981%	3,563,899	+39.835%
2025-04-23	35.6100	36.2700	34.7850	35.0900	+1.270%	7,490,035	+42.605%
2025-04-22	33.6200	34.7050	33.5200	34.6500	+3.992%	5,472,211	+44.416%
2025-04-21	33.8400	34.0500	32.7900	33.3200	-2.430%	7,173,203	+50.180%
2025-04-17	33.3300	34.7400	33.2700	34.1500	-0.727%	11,341,335	+46.530%
2025-04-16	34.9300	35.2699	34.0450	34.4000	-1.910%	5,988,948	+45.465%
2025-04-15	34.6000	35.5700	34.6000	35.0700	+1.358%	5,289,702	+42.686%
2025-04-14	34.2400	34.9650	34.1700	34.6000	+2.246%	6,802,824	+44.624%
2025-04-11	33.5900	34.1800	32.8800	33.8400	+0.030%	5,836,673	+47.872%

document.getElementById("qrKqfH").onerror = function(){this.style.display='none';}; .dark-mode .g008S3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g008S3{ color: #333333; background-color: white; border: 2px solid #333333; }FITBFifth Third Bancorpstock NYSE

FITB
Fifth Third Bancorp
stock NYSE