Download FITB daily OHLC history, export CSV, and review long-term price data.
Fifth Third Bancorp (FITB) — OHLC preview (1980-03-17 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 58.93 | 58.93 | 56.65 | 58.01 | — |
| 2026-07-16 | 58.28 | 59.5 | 58.08 | 59.37 | — |
| 2026-07-15 | 57.26 | 58.27 | 57.19 | 57.94 | — |
| 2026-07-14 | 57.23 | 58.08 | 56.87 | 57.05 | — |
| 2026-07-13 | 57.31 | 57.47 | 56.76 | 57.18 | — |
| 2026-07-10 | 56.9 | 57.37 | 56.64 | 57.07 | — |
| 2026-07-09 |
| 2026-07-17 | 58.9 | 58.9 | 56.7 | 58.0 | -1.6% |
| 2026-07-16 | 58.3 | 59.5 | 58.1 | 59.4 | +1.9% |
| 2026-07-15 | 57.3 | 58.3 | 57.2 | 57.9 | +1.2% |
| 2026-07-14 | 57.2 | 58.1 | 56.9 | 57.1 | -0.3% |
| 2026-07-13 | 57.3 | 57.5 | 56.8 | 57.2 | -0.2% |
| 2026-07-10 | 56.9 | 57.4 | 56.6 | 57.1 | +0.3% |
| 2026-07-09 | 56.1 | 56.8 | 55.8 | 56.5 | +0.7% |
| 2026-07-08 | 57.5 | 57.5 | 55.6 | 55.8 | -3.0% |
| 2026-07-07 | 58.4 | 58.5 | 57.9 | 57.9 | -0.9% |
| 2026-07-06 | 57.2 | 58.1 | 57.0 | 57.9 | +1.1% |
| 2026-07-02 | 57.7 | 57.9 | 56.7 | 57.2 | -1.0% |
| 2026-07-01 | 56.2 | 58.2 | 56.0 | 57.5 | +2.3% |
| 2026-06-30 | 56.4 | 56.7 | 55.6 | 56.4 | -0.1% |
| 2026-06-29 | 56.2 | 56.9 | 56.1 | 56.8 | +1.0% |
| 2026-06-26 | 56.5 | 56.8 | 56.0 | 56.3 | -0.3% |
| 2026-06-25 | 55.3 | 56.6 | 55.1 | 56.4 | +2.1% |
| 2026-06-24 | 54.9 | 55.3 | 54.6 | 55.0 | +0.2% |
| 2026-06-23 | 53.4 | 54.9 | 53.2 | 54.7 | +2.4% |
| 2026-06-22 | 53.0 | 54.1 | 53.0 | 53.6 | +1.2% |
| 2026-06-18 | 53.1 | 53.2 | 52.6 | 52.7 | -0.7% |
| 2026-06-17 | 53.8 | 54.2 | 52.3 | 52.6 | -2.3% |
| 2026-06-16 | 53.2 | 53.9 | 53.1 | 53.4 | +0.5% |
| 2026-06-15 | 55.0 | 55.3 | 53.0 | 53.0 | -3.6% |
| 2026-06-11 | 53.0 | 53.6 | 52.6 | 53.4 | +0.8% |
| 2026-06-10 | 52.9 | 53.9 | 52.4 | 52.7 | -0.5% |
| 2026-06-09 | 51.9 | 53.1 | 51.9 | 52.7 | +1.6% |
| 2026-06-05 | 51.9 | 52.4 | 51.4 | 52.0 | +0.3% |
| 2026-06-04 | 49.9 | 51.9 | 49.9 | 51.8 | +3.7% |
| 2026-06-03 | 50.2 | 50.2 | 49.5 | 49.5 | -1.3% |
| 2026-06-02 | 48.3 | 50.4 | 48.2 | 50.3 | +4.1% |
| 56.14 |
| 56.82 |
| 55.83 |
| 56.54 |
| — |
| 2026-07-08 | 57.48 | 57.53 | 55.6 | 55.76 | — |
| 2026-07-07 | 58.43 | 58.51 | 57.88 | 57.92 | — |
| 2026-07-06 | 57.24 | 58.07 | 57.03 | 57.89 | — |
| 2026-07-02 | 57.73 | 57.87 | 56.69 | 57.16 | — |
| 2026-07-01 | 56.22 | 58.15 | 56.01 | 57.49 | — |
| 2026-06-30 | 56.41 | 56.74 | 55.63 | 56.37 | — |
| 2026-06-29 | 56.22 | 56.94 | 56.08 | 56.78 | — |
| 2026-06-26 | 56.5 | 56.76 | 55.97 | 56.31 | — |
| 2026-06-25 | 55.26 | 56.59 | 55.07 | 56.41 | — |
| 2026-06-24 | 54.87 | 55.34 | 54.58 | 54.96 | — |
| 2026-06-23 | 53.39 | 54.85 | 53.22 | 54.67 | — |
| 2026-06-22 | 52.95 | 54.14 | 52.95 | 53.61 | — |
| 2026-06-18 | 53.09 | 53.2 | 52.56 | 52.74 | — |
| 2026-06-17 | 53.82 | 54.15 | 52.3 | 52.58 | — |
| 2026-06-16 | 53.15 | 53.88 | 53.13 | 53.44 | — |
| 2026-06-15 | 55 | 55.3 | 52.96 | 53 | — |
| 2026-06-11 | 53 | 53.63 | 52.62 | 53.42 | — |
| 2026-06-10 | 52.91 | 53.93 | 52.44 | 52.65 | — |
| 2026-06-09 | 51.86 | 53.12 | 51.86 | 52.71 | — |
| 2026-06-05 | 51.88 | 52.37 | 51.44 | 52.01 | — |
| 2026-06-04 | 49.94 | 51.92 | 49.94 | 51.8 | — |
| 2026-06-03 | 50.15 | 50.15 | 49.47 | 49.49 | — |
| 2026-06-02 | 48.32 | 50.41 | 48.24 | 50.31 | — |