Get the Stockscreener App
49.48
0.65%
0.32
Overview
News
Price History
Option Chain
Financials
Why FITB Down?
Discussions
Forecast
Stock Split
Dividend History
Fifth Third Bancorp Stock (FITB) Price History
The historical daily chart and data for Fifth Third Bancorp stock (FITB), adjusted for splits and dividends, show that the latest closing stock price as of May 22, 2026, is $49.48.
- Fifth Third Bancorp all-time high stock price is $55.44, occurred on February 11, 2026.
- The lowest Fifth Third Bancorp stock price recorded was $11.10 on March 19, 2020. Since then, Fifth Third Bancorp's stock price has risen over 345.77% to $49.48 now.
- The 52-week high stock price for FITB is $55.44, representing a 12.04% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for FITB is $37.28, indicating a -24.65% decrease from the current share price, occurred on June 02, 2025.
- The closing price of Fifth Third Bancorp (FITB) stock in the beginning of 2025 was $44.66. The stock closed the year at $32.81, a loss of over -26.53% for the year.
The table below shows more information about FITB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $49.68 | $49.16 | $0.52 | 3,595,791.0 | +0.65% |
| May 21, 2026 | $49.22 | $48.37 | $0.85 | 4,217,446.0 | +0.61% |
| May 20, 2026 | $49.12 | $47.37 | $1.75 | 4,863,888.0 | +2.65% |
| May 19, 2026 | $47.94 | $47.20 | $0.74 | 6,972,189.0 | -0.71% |
| May 18, 2026 | $48.20 | $47.40 | $0.80 | 6,619,660.0 | +1.25% |
| May 15, 2026 | $47.83 | $46.80 | $1.03 | 5,930,438.0 | -0.73% |
| May 14, 2026 | $48.09 | $47.51 | $0.58 | 7,225,531.0 | +1.12% |
| May 13, 2026 | $48.45 | $47.13 | $1.32 | 5,417,905.0 | -3.00% |
| May 12, 2026 | $48.84 | $47.75 | $1.09 | 5,134,536.0 | -0.04% |
| May 11, 2026 | $49.60 | $48.41 | $1.19 | 4,487,529.0 | -1.38% |
| May 08, 2026 | $50.03 | $49.28 | $0.755 | 4,215,817.0 | -0.68% |
| May 07, 2026 | $50.91 | $49.59 | $1.32 | 5,094,534.0 | -2.30% |
| May 06, 2026 | $51.25 | $50.75 | $0.502 | 5,067,336.0 | +1.07% |
| May 05, 2026 | $50.38 | $49.31 | $1.07 | 4,561,723.0 | +1.82% |
| May 04, 2026 | $50.26 | $49.19 | $1.07 | 4,016,551.0 | -2.04% |
| May 01, 2026 | $50.91 | $50.29 | $0.62 | 5,035,249.0 | -0.65% |
| Apr 30, 2026 | $50.90 | $49.30 | $1.60 | 5,985,778.0 | +1.95% |
| Apr 29, 2026 | $50.66 | $49.52 | $1.14 | 4,319,991.0 | -1.03% |
| Apr 28, 2026 | $51.00 | $50.09 | $0.91 | 4,248,904.0 | -0.04% |
| Apr 27, 2026 | $50.45 | $49.51 | $0.945 | 5,055,143.0 | +1.35% |
| Apr 24, 2026 | $50.97 | $49.30 | $1.67 | 4,526,613.0 | -2.42% |
| Apr 23, 2026 | $50.95 | $49.96 | $0.985 | 5,395,195.0 | +0.65% |
Fifth Third Bancorp Stock (FITB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fifth Third Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FITB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fifth Third Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fifth Third Bancorp Stock (FITB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $51.25 | $46.80 | $4.45 | 86,051,914.0 | -2.52% |
| Apr, 2026 | $51.86 | $45.66 | $6.20 | 141,454,109.0 | +9.26% |
| Mar, 2026 | $50.37 | $42.94 | $7.43 | 238,680,674.0 | -6.08% |
| Feb, 2026 | $55.44 | $48.69 | $6.75 | 235,129,496.0 | -1.49% |
| Jan, 2026 | $53.33 | $46.57 | $6.76 | 290,918,377.0 | +7.28% |
Fifth Third Bancorp Stock (FITB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $48.71 | $43.25 | $5.46 | 137,506,355.0 | +9.36% |
| Nov, 2025 | $43.71 | $40.68 | $3.03 | 129,873,872.0 | +4.42% |
| Oct, 2025 | $45.33 | $40.05 | $5.28 | 227,193,628.0 | -6.58% |
| Sep, 2025 | $46.60 | $43.76 | $2.84 | 93,665,297.0 | -2.67% |
| Aug, 2025 | $45.93 | $40.22 | $5.71 | 74,187,490.0 | +10.10% |
| Jul, 2025 | $44.34 | $40.63 | $3.71 | 129,470,872.0 | +1.07% |
| Jun, 2025 | $41.61 | $37.28 | $4.33 | 106,060,898.0 | +7.70% |
| May, 2025 | $39.78 | $35.55 | $4.23 | 74,950,846.0 | +6.26% |
| Apr, 2025 | $39.73 | $32.25 | $7.48 | 128,582,944.0 | -8.32% |
| Mar, 2025 | $44.31 | $37.45 | $6.87 | 103,166,008.0 | -9.82% |
| Feb, 2025 | $44.52 | $42.67 | $1.85 | 71,411,561.0 | -1.90% |
| Jan, 2025 | $45.42 | $40.92 | $4.50 | 100,293,858.0 | +4.80% |
Fifth Third Bancorp Stock (FITB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.19 | $41.92 | $6.27 | 81,119,362.0 | -11.11% |
| Nov, 2024 | $49.07 | $42.60 | $6.47 | 77,737,250.0 | +10.03% |
| Oct, 2024 | $45.71 | $41.38 | $4.33 | 96,926,728.0 | +1.96% |
| Sep, 2024 | $43.84 | $39.56 | $4.28 | 77,537,789.0 | +0.35% |
| Aug, 2024 | $42.75 | $37.67 | $5.08 | 80,600,409.0 | +0.83% |
| Jul, 2024 | $42.91 | $35.17 | $7.74 | 103,934,491.0 | +16.03% |
| Jun, 2024 | $37.79 | $34.78 | $3.01 | 82,327,463.0 | -2.49% |
| May, 2024 | $39.14 | $35.65 | $3.49 | 72,586,813.0 | +2.63% |
| Apr, 2024 | $37.27 | $33.82 | $3.45 | 98,173,290.0 | -2.02% |
| Mar, 2024 | $37.41 | $33.48 | $3.93 | 120,421,225.0 | +8.36% |
| Feb, 2024 | $34.58 | $32.29 | $2.29 | 97,628,183.0 | +0.29% |
| Jan, 2024 | $35.73 | $32.84 | $2.88 | 124,828,094.0 | -0.72% |
3.27%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):