Fifth Third Bancorp (FITB) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	56.67	57.32	56.38	57.09	+0.23%	3,529,700
2026-08-06	58.25	58.30	56.79	56.96	-1.11%	4,634,200
2026-08-05	58.16	58.49	57.54	57.60	-0.29%	4,585,600
2026-08-04	56.87	58.40	56.58	57.77	+1.53%	6,808,900
2026-08-03	56.62	57.31	56.41	56.90	+0.71%	4,900,500
2026-07-31	56.65	56.83	56.18	56.50	-0.16%	8,056,200
2026-07-30	56.53	57.18	56.09	56.59	+0.04%	7,360,600
2026-07-29	57.92	58.01	56.24	56.57	-2.13%	5,953,700
2026-07-28	57.28	57.87	56.87	57.80	+1.40%	6,578,000
2026-07-27	57.63	58.06	56.68	57.00	-0.71%	4,425,500
2026-07-24	57.29	57.78	56.92	57.41	+0.45%	5,193,400
2026-07-23	57.08	57.40	56.28	57.15	-0.90%	5,145,300
2026-07-22	57.73	57.88	57.40	57.67	+0.02%	4,224,400
2026-07-21	57.59	57.66	56.60	57.66	+0.45%	4,737,400
2026-07-20	57.83	58.48	57.08	57.40	-1.05%	5,881,400
2026-07-17	58.93	58.93	55.00	58.01	-2.29%	11,587,400
2026-07-16	58.28	59.50	58.09	59.37	+2.47%	8,607,600
2026-07-15	57.26	58.27	57.19	57.94	+1.56%	6,228,500
2026-07-14	57.23	58.09	56.87	57.05	-0.23%	6,672,700
2026-07-13	57.31	57.47	56.76	57.18	+0.19%	4,901,700
2026-07-10	56.90	57.37	56.63	57.07	+0.94%	4,443,800
2026-07-09	56.14	56.82	55.83	56.54	+1.40%	6,753,700
2026-07-08	57.48	57.54	55.60	55.76	-3.73%	8,204,900
2026-07-07	58.43	58.52	57.88	57.92	+0.05%	5,908,400
2026-07-06	57.24	58.07	57.03	57.89	+1.28%	5,339,900
2026-07-02	57.73	57.87	56.69	57.16	-0.57%	5,464,300
2026-07-01	56.22	58.15	56.00	57.49	+1.99%	12,255,200
2026-06-30	56.41	56.74	55.62	56.37	-0.72%	6,356,200
2026-06-29	56.22	56.94	56.08	56.78	+0.83%	6,380,100
2026-06-26	56.50	56.77	55.97	56.31	-0.18%	10,038,400
2026-06-25	55.26	56.59	55.07	56.41	+2.64%	8,254,000
2026-06-24	54.87	55.34	54.57	54.96	+0.53%	7,856,000
2026-06-23	53.39	54.85	53.21	54.67	+1.98%	6,819,500
2026-06-22	52.95	54.14	52.95	53.61	+1.65%	6,431,900
2026-06-18	53.09	53.21	52.56	52.74	+0.30%	11,882,300
2026-06-17	53.82	54.16	52.30	52.58	-1.61%	10,423,700
2026-06-16	53.15	53.88	53.12	53.44	+0.83%	5,513,200
2026-06-15	55.00	55.30	52.96	53.00	-3.16%	10,265,700
2026-06-12	53.80	54.89	53.73	54.73	+2.45%	7,090,800
2026-06-11	52.89	53.63	52.62	53.42	+1.46%	6,572,700
2026-06-10	52.91	53.93	52.44	52.65	-0.11%	8,449,600
2026-06-09	52.32	53.12	51.86	52.71	+1.44%	7,505,600
2026-06-08	52.14	52.67	51.79	51.96	-0.10%	5,122,800
2026-06-05	51.87	52.37	51.42	52.01	+0.41%	6,349,200
2026-06-04	50.03	51.92	49.95	51.80	+4.67%	10,350,700
2026-06-03	50.15	50.15	49.47	49.49	-1.63%	6,720,600
2026-06-02	48.32	50.41	48.24	50.31	+3.60%	10,083,800
2026-06-01	49.41	49.65	48.31	48.56	-2.74%	6,682,900
2026-05-29	49.79	50.14	49.63	49.93	+0.10%	16,265,300
2026-05-28	49.67	50.10	49.29	49.88	-0.02%	6,059,100
2026-05-27	49.96	50.48	49.73	49.89	+0.14%	7,844,400
2026-05-26	49.65	50.18	49.53	49.82	+0.69%	7,076,400
2026-05-22	49.16	49.68	49.16	49.48	+0.65%	3,609,100
2026-05-21	48.86	49.22	48.37	49.16	+0.61%	4,218,800
2026-05-20	48.00	49.12	47.37	48.86	+2.65%	4,863,900
2026-05-19	47.76	47.94	47.20	47.60	-0.71%	6,998,800
2026-05-18	47.51	48.20	47.40	47.94	+1.25%	6,769,000
2026-05-15	47.73	47.83	46.80	47.35	-0.73%	5,930,400
2026-05-14	47.69	48.09	47.51	47.70	+1.12%	7,225,600
2026-05-13	48.27	48.45	47.13	47.17	-3.00%	5,418,100
2026-05-12	48.69	48.84	47.75	48.63	-0.04%	5,134,700
2026-05-11	49.45	49.60	48.42	48.65	-1.38%	4,488,900
2026-05-08	49.85	50.04	49.28	49.33	-0.68%	4,216,500
2026-05-07	50.78	50.91	49.59	49.67	-2.30%	5,097,200
2026-05-06	50.75	51.25	50.75	50.84	+1.07%	5,067,700
2026-05-05	49.58	50.38	49.31	50.30	+1.82%	4,562,300
2026-05-04	50.07	50.26	49.19	49.40	-2.04%	4,016,600
2026-05-01	50.81	50.91	50.29	50.43	-0.65%	5,035,900
2026-04-30	49.68	50.90	49.30	50.76	+1.95%	5,985,800
2026-04-29	50.38	50.67	49.53	49.79	-1.03%	4,321,100
2026-04-28	50.82	51.00	50.09	50.31	-0.04%	4,249,100
2026-04-27	49.66	50.46	49.51	50.33	+1.35%	5,056,000
2026-04-24	50.97	50.97	49.30	49.66	-2.42%	4,550,600
2026-04-23	50.60	50.95	49.96	50.89	+0.65%	5,398,600
2026-04-22	51.40	51.50	50.30	50.56	-1.06%	6,276,300
2026-04-21	51.15	51.86	50.91	51.10	+0.24%	6,838,200
2026-04-20	49.90	51.10	49.90	50.98	+1.27%	7,056,600
2026-04-17	50.91	51.05	49.85	50.34	+1.66%	11,725,100
2026-04-16	49.67	50.09	49.47	49.52	-0.64%	6,984,600
2026-04-15	49.84	50.26	49.38	49.84	+0.14%	6,796,000
2026-04-14	49.80	50.03	49.20	49.77	-0.14%	6,008,419
2026-04-13	48.92	49.88	48.74	49.84	+1.07%	5,152,865
2026-04-10	50.59	50.59	49.27	49.31	-1.81%	7,544,100
2026-04-09	49.11	50.45	49.09	50.22	+1.78%	5,768,100
2026-04-08	49.21	49.77	48.89	49.34	+3.24%	7,863,800
2026-04-07	47.56	47.90	47.26	47.79	+0.48%	7,504,000
2026-04-06	47.11	47.68	47.00	47.56	+0.96%	7,392,300
2026-04-02	45.76	47.25	45.66	47.11	+0.62%	7,299,600
2026-04-01	46.68	47.41	46.51	46.82	+0.77%	11,797,400
2026-03-31	45.01	46.59	44.72	46.46	+3.98%	13,835,900
2026-03-30	44.97	45.04	44.33	44.68	+0.31%	8,358,100
2026-03-27	45.28	45.40	44.41	44.54	-1.92%	8,926,300
2026-03-26	45.11	45.84	45.11	45.41	-0.87%	7,897,700
2026-03-25	46.12	46.71	45.33	45.81	-0.39%	7,145,200
2026-03-24	44.68	46.59	44.68	45.99	+1.37%	11,548,200
2026-03-23	45.71	45.92	44.90	45.37	+2.67%	13,723,000
2026-03-20	43.66	44.22	43.38	44.19	+1.21%	23,876,700
2026-03-19	43.22	44.09	42.94	43.66	-0.55%	10,295,700
2026-03-18	44.17	44.51	43.52	43.90	-0.72%	7,671,500
2026-03-17	44.69	44.95	44.14	44.22	+0.27%	8,076,100
2026-03-16	44.26	44.60	44.02	44.10	+1.61%	10,646,700
2026-03-13	44.36	44.52	43.34	43.40	-0.44%	9,724,400
2026-03-12	43.96	44.54	43.42	43.59	-3.26%	12,594,300
2026-03-11	46.16	46.35	44.96	45.06	-3.28%	14,877,800
2026-03-10	46.88	47.66	46.08	46.59	-0.83%	11,205,700
2026-03-09	46.11	47.21	45.26	46.98	-0.68%	13,094,900
2026-03-06	47.64	47.80	46.41	47.30	-2.85%	8,554,900
2026-03-05	49.00	49.32	48.26	48.69	-1.72%	9,885,200
2026-03-04	49.67	49.81	49.14	49.54	-0.06%	6,577,900
2026-03-03	48.74	49.97	48.21	49.57	-0.54%	8,796,100
2026-03-02	49.02	50.37	48.46	49.84	+0.75%	9,607,000
2026-02-27	50.92	51.25	48.69	49.47	-4.81%	16,710,000
2026-02-26	51.54	52.64	51.49	51.97	+0.80%	8,885,100
2026-02-25	50.80	51.65	50.52	51.56	+2.71%	10,989,900
2026-02-24	50.50	50.89	49.60	50.20	-1.01%	8,494,700
2026-02-23	53.60	53.89	50.23	50.71	-5.43%	8,197,300
2026-02-20	52.90	53.63	52.27	53.62	+1.36%	8,395,800
2026-02-19	53.19	53.55	52.47	52.90	-1.43%	9,266,700
2026-02-18	53.12	54.13	52.83	53.67	+1.15%	11,271,400
2026-02-17	53.37	53.65	52.69	53.06	+0.38%	8,262,800
2026-02-13	52.76	53.35	52.08	52.86	-0.56%	9,164,200
2026-02-12	54.68	55.43	52.73	53.16	-2.15%	11,690,500
2026-02-11	54.95	55.44	53.90	54.33	-0.31%	11,173,400
2026-02-10	54.16	54.91	53.57	54.50	+0.31%	10,514,700
2026-02-09	55.02	55.03	54.17	54.33	-1.36%	7,886,100
2026-02-06	54.40	55.35	54.33	55.08	+2.40%	16,323,500
2026-02-05	53.85	54.12	52.86	53.79	-0.55%	15,837,000
2026-02-04	53.31	55.36	53.20	54.09	+2.54%	22,395,800
2026-02-03	51.85	52.93	51.85	52.75	+1.54%	18,253,900
2026-02-02	49.42	52.02	49.42	51.95	+3.44%	22,331,900
2026-01-30	49.66	50.49	49.10	50.22	+0.86%	104,196,200
2026-01-29	50.08	50.31	49.30	49.79	+0.20%	12,722,700
2026-01-28	50.84	50.84	49.08	49.69	-2.26%	13,180,000
2026-01-27	50.56	51.16	50.38	50.84	+0.69%	7,466,100
2026-01-26	50.72	51.10	50.11	50.49	-0.49%	9,551,400
2026-01-23	50.63	51.29	50.34	50.74	-0.29%	10,932,500
2026-01-22	53.00	53.33	50.62	50.89	-3.73%	12,387,800
2026-01-21	50.45	52.96	50.36	52.86	+5.47%	15,663,300
2026-01-20	48.85	50.68	48.24	50.12	+1.95%	20,591,400
2026-01-16	49.15	49.48	48.77	49.16	+0.29%	9,789,600
2026-01-15	48.63	49.27	48.63	49.02	+0.93%	8,961,900
2026-01-14	48.01	48.83	47.78	48.57	+0.91%	7,795,200
2026-01-13	48.66	48.86	47.88	48.13	-0.80%	7,873,700
2026-01-12	48.74	48.76	47.99	48.52	-1.52%	7,348,100
2026-01-09	50.01	50.13	49.19	49.27	-1.10%	6,979,500
2026-01-08	49.11	50.47	49.00	49.82	+1.32%	8,758,900
2026-01-07	49.66	49.73	48.61	49.17	-1.23%	7,354,400
2026-01-06	49.21	49.89	48.89	49.78	+2.39%	8,609,000
2026-01-05	47.61	49.11	47.52	48.62	+1.91%	6,428,800
2026-01-02	46.85	47.93	46.57	47.71	+1.92%	5,558,100
2025-12-31	47.09	47.33	46.77	46.81	-1.51%	4,717,800
2025-12-30	47.82	47.87	47.41	47.53	-0.61%	4,877,100
2025-12-29	48.41	48.45	47.78	47.82	-1.22%	4,959,500
2025-12-26	48.38	48.54	48.15	48.41	+0.39%	4,032,300
2025-12-24	48.24	48.45	47.99	48.22	+0.25%	3,707,700
2025-12-23	48.25	48.43	48.06	48.10	-0.25%	6,372,400
2025-12-22	47.83	48.44	47.78	48.22	+0.82%	5,443,900
2025-12-19	47.68	48.09	47.54	47.83	+0.36%	7,971,300
2025-12-18	47.84	48.34	47.44	47.66	-0.19%	5,256,800
2025-12-17	47.80	47.99	47.47	47.75	+0.34%	6,647,000
2025-12-16	47.99	48.11	47.40	47.59	-0.50%	8,703,500
2025-12-15	48.63	48.68	47.67	47.83	-0.66%	10,521,000
2025-12-12	48.42	48.59	47.84	48.15	-0.50%	6,213,600
2025-12-11	47.44	48.71	47.37	48.39	+1.77%	9,894,500
2025-12-10	45.29	47.62	45.25	47.55	+5.25%	10,713,700
2025-12-09	45.26	45.99	45.11	45.18	-0.09%	8,683,500
2025-12-08	45.61	45.74	45.02	45.22	-0.44%	9,311,100
2025-12-05	45.35	46.07	45.17	45.42	-0.09%	8,417,300
2025-12-04	44.85	45.50	44.67	45.46	+1.18%	5,588,400
2025-12-03	43.83	44.98	43.73	44.93	+2.74%	4,980,500
2025-12-02	43.83	44.07	43.57	43.73	-0.09%	4,569,300
2025-12-01	43.38	44.15	43.25	43.77	+0.71%	5,120,200
2025-11-28	43.32	43.64	43.16	43.46	+0.30%	1,910,600
2025-11-26	43.18	43.69	43.11	43.33	+0.12%	4,115,900
2025-11-25	42.53	43.40	42.52	43.28	+2.24%	4,519,200
2025-11-24	42.33	42.46	41.87	42.33	-0.21%	5,912,600
2025-11-21	41.56	42.71	41.32	42.42	+2.76%	6,571,700
2025-11-20	41.94	42.48	41.16	41.28	-0.48%	7,937,000
2025-11-19	41.45	41.64	40.98	41.48	+0.34%	4,911,300
2025-11-18	41.06	41.65	40.68	41.34	+0.54%	7,155,100
2025-11-17	42.57	42.60	40.92	41.12	-3.41%	9,484,500
2025-11-14	42.24	42.63	41.81	42.57	+0.31%	4,078,800
2025-11-13	43.06	43.38	42.33	42.44	-1.78%	7,522,600
2025-11-12	43.10	43.71	42.95	43.21	+0.51%	7,777,400
2025-11-11	43.07	43.50	42.86	42.99	-0.32%	6,596,200
2025-11-10	42.87	43.40	42.76	43.13	+0.61%	6,973,600
2025-11-07	42.40	42.93	42.09	42.87	+0.78%	9,136,000
2025-11-06	42.48	42.79	42.13	42.54	+0.07%	4,886,900
2025-11-05	42.10	42.64	41.80	42.51	+0.85%	5,368,800
2025-11-04	41.31	42.22	40.95	42.15	+1.49%	18,994,700
2025-11-03	41.43	41.61	40.97	41.53	-0.22%	7,096,000
2025-10-31	41.69	41.92	41.19	41.62	-0.79%	5,377,600
2025-10-30	41.67	42.75	41.59	41.95	+0.43%	4,684,000
2025-10-29	42.00	42.49	41.43	41.77	-1.21%	6,093,600
2025-10-28	42.45	42.50	42.02	42.28	-0.40%	5,143,300
2025-10-27	42.86	42.99	42.16	42.45	-0.42%	6,834,800
2025-10-24	42.29	43.03	42.29	42.63	+1.33%	6,365,000
2025-10-23	41.86	42.40	41.58	42.07	+0.91%	7,290,300
2025-10-22	41.99	42.44	41.58	41.69	-1.14%	7,022,300
2025-10-21	41.70	42.58	41.60	42.17	+0.89%	8,797,900
2025-10-20	41.24	41.90	41.02	41.80	+2.23%	10,719,600
2025-10-17	41.91	42.23	40.66	40.89	+1.31%	14,489,700
2025-10-16	42.74	43.00	40.05	40.36	-5.96%	16,345,800
2025-10-15	43.59	43.66	42.54	42.92	-1.13%	10,478,900
2025-10-14	42.23	43.71	42.01	43.41	+2.87%	9,226,600
2025-10-13	42.12	42.43	41.80	42.20	+1.76%	6,091,600
2025-10-10	44.10	44.10	41.43	41.47	-5.30%	7,699,500
2025-10-09	43.56	44.21	43.46	43.79	+0.57%	12,906,100
2025-10-08	43.68	44.46	43.35	43.54	-0.32%	14,086,300
2025-10-07	44.17	44.67	43.34	43.68	-0.25%	17,615,500
2025-10-06	44.06	45.33	43.08	43.79	-1.40%	40,978,600
2025-10-03	44.34	44.76	43.98	44.41	+0.43%	2,571,100
2025-10-02	44.29	44.48	43.88	44.22	-0.29%	3,632,800
2025-10-01	44.37	44.75	44.19	44.35	-0.45%	3,763,500
2025-09-30	44.93	45.17	43.76	44.55	-1.87%	4,648,800
2025-09-29	45.57	45.57	44.99	45.40	-0.07%	3,340,900
2025-09-26	45.57	45.98	45.32	45.43	+0.33%	2,601,700
2025-09-25	45.16	45.40	44.89	45.28	+0.24%	3,981,900
2025-09-24	45.08	45.52	44.81	45.17	+0.07%	3,479,800
2025-09-23	45.02	45.68	44.91	45.14	+0.42%	3,859,400
2025-09-22	45.68	45.86	44.77	44.95	-2.45%	5,458,300
2025-09-19	46.46	46.49	45.89	46.08	-0.43%	8,455,700
2025-09-18	46.11	46.48	45.71	46.28	+0.81%	3,655,700
2025-09-17	45.09	46.29	45.09	45.91	+2.02%	4,946,000
2025-09-16	45.46	45.46	44.50	45.00	-0.79%	4,613,700
2025-09-15	45.67	45.79	45.28	45.36	-0.44%	4,120,600
2025-09-12	45.26	45.70	45.14	45.56	+0.64%	3,469,700
2025-09-11	45.51	45.65	45.04	45.27	-0.53%	4,398,000
2025-09-10	45.20	46.50	45.20	45.51	+0.20%	7,515,900
2025-09-09	45.42	45.88	45.23	45.42	-0.15%	4,716,900
2025-09-08	45.70	45.70	44.76	45.49	-0.28%	5,323,600
2025-09-05	46.40	46.60	45.53	45.62	-1.38%	4,223,600
2025-09-04	45.88	46.29	45.60	46.26	+1.49%	3,104,600
2025-09-03	45.57	45.96	45.22	45.58	+0.02%	3,663,800
2025-09-02	45.18	45.61	44.99	45.57	-0.44%	4,966,200
2025-08-29	45.60	45.93	45.54	45.77	+0.37%	2,851,700
2025-08-28	45.73	45.84	45.36	45.60	+0.20%	3,584,400
2025-08-27	44.94	45.69	44.91	45.51	+1.13%	3,777,600
2025-08-26	44.21	45.02	44.12	45.00	+1.44%	4,124,100
2025-08-25	44.66	44.78	44.25	44.36	-0.96%	4,569,200
2025-08-22	43.11	44.81	43.11	44.79	+4.45%	4,092,400
2025-08-21	42.93	43.00	42.69	42.88	-0.51%	2,589,200
2025-08-20	42.73	43.18	42.65	43.10	+0.70%	2,787,600
2025-08-19	42.74	43.13	42.50	42.80	+0.07%	3,225,500
2025-08-18	42.36	42.83	42.26	42.77	+0.68%	2,860,000
2025-08-15	43.29	43.35	42.45	42.48	-1.62%	3,566,700
2025-08-14	42.73	43.25	42.49	43.18	+0.47%	2,903,900
2025-08-13	42.41	43.01	42.11	42.98	+1.75%	3,142,300
2025-08-12	41.61	42.27	41.41	42.24	+2.35%	3,529,900
2025-08-11	41.64	41.84	41.15	41.27	-0.89%	3,735,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+10.01%). Worst month: Mar (-8.46%). Based on 5 years of daily data (2022–2026).

Jan+4.99%
Feb-1.16%
Mar-8.46%
Apr-0.17%
May-0.08%
Jun+7.21%
Jul+5.43%
Aug+2.95%
Sep-2.59%
Oct+0.92%
Nov+10.01%
Dec+0.08%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Fifth Third Bancorp's (FITB) latest close?

57.09 on 2026-08-07, from the Closelook data lake's daily price record.

What is FITB's 52-week high and low?

59.50 high and 40.05 low over the trailing 52 weeks, as of 2026-08-07.

What is Fifth Third Bancorp's strongest and weakest month historically?

Historically, FITB's strongest calendar month has been Nov (average +10.01%) and its weakest Mar (average -8.46%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.