Fifth Third Bancorp (FITB) Historical Stock Prices – OHLC

FITB·Historical Data

Explore FITB's full daily price history. Download OHLC data as CSV and track long-term trends.

Fifth Third Bancorp (FITB) — OHLC preview (1980-03-17 to 2026-10-13)

FITB historical OHLC — price trend

FITB historical OHLC
Date	Open	High	Low	Close	Volume
2026-10-13	51.1	51.26	49.92	50.22	—
2026-10-12	50.75	51.13	50.66	50.82	—
2026-10-09	50.41	50.66	50.1	50.64	—
2026-10-08	49.79	50.78	49.65	50.7	—
2026-10-07	50.57	50.57	49.92	50.12	—
2026-10-06	51.14	51.36	50.63	51	—
2026-10-05	50.99	51.5	50.8	50.8	—
2026-10-02	50.8	51.32	50.54	50.87	—
2026-10-01	50.31	50.53	49.15	50.41	—
2026-09-30	50.78	51.1	50.44	50.58	—
2026-09-29	51.73	51.85	50.6	50.97	—
2026-09-28	51.84	52.06	51.42	51.57	—
2026-09-25	51.49	52.28	51.45	52.1	—
2026-09-24	51.65	51.92	50.78	51.46	—
2026-09-23	52.48	52.72	51.66	51.69	—
2026-09-21	53.4	53.49	52.95	53.31	—
2026-09-18	53.28	53.59	52.72	52.91	—
2026-09-17	52.99	53.28	52.23	53.27	—
2026-09-16	54.67	54.67	51.71	52.41	—
2026-09-15	54.72	55.48	54.39	54.67	—
2026-09-14	54.45	55.05	54.08	54.38	—
2026-09-11	55.2	55.3	54.02	54.72	—
2026-09-10	54.12	54.44	53.77	54.43	—
2026-09-09	54.32	54.63	53.87	54.19	—
2026-09-08	54.81	54.94	54.42	54.51	—
2026-09-04	54.65	55.19	54.74	54.87	—
2026-09-02	53.41	54.74	53.07	54.4	—
2026-08-31	54.28	54.31	53.74	53.77	—
2026-08-27	54.61	54.98	54.27	54.85	—
2026-08-26	55.11	55.4	54.72	55.1	—


2026-10-13	51.1	51.3	49.9	50.2	-1.7%
2026-10-12	50.8	51.1	50.7	50.8	+0.1%
2026-10-09	50.4	50.7	50.1	50.6	+0.5%
2026-10-08	49.8	50.8	49.7	50.7	+1.8%
2026-10-07	50.6	50.6	49.9	50.1	-0.9%
2026-10-06	51.1	51.4	50.6	51.0	-0.3%
2026-10-05	51.0	51.5	50.8	50.8	-0.4%
2026-10-02	50.8	51.3	50.5	50.9	+0.1%
2026-10-01	50.3	50.5	49.2	50.4	+0.2%
2026-09-30	50.8	51.1	50.4	50.6	-0.4%
2026-09-29	51.7	51.9	50.6	51.0	-1.5%
2026-09-28	51.8	52.1	51.4	51.6	-0.5%
2026-09-25	51.5	52.3	51.5	52.1	+1.2%
2026-09-24	51.7	51.9	50.8	51.5	-0.4%
2026-09-23	52.5	52.7	51.7	51.7	-1.5%
2026-09-21	53.4	53.5	53.0	53.3	-0.2%
2026-09-18	53.3	53.6	52.7	52.9	-0.7%
2026-09-17	53.0	53.3	52.2	53.3	+0.5%
2026-09-16	54.7	54.7	51.7	52.4	-4.1%
2026-09-15	54.7	55.5	54.4	54.7	-0.1%
2026-09-14	54.5	55.1	54.1	54.4	-0.1%
2026-09-11	55.2	55.3	54.0	54.7	-0.9%
2026-09-10	54.1	54.4	53.8	54.4	+0.6%
2026-09-09	54.3	54.6	53.9	54.2	-0.2%
2026-09-08	54.8	54.9	54.4	54.5	-0.5%
2026-09-04	54.7	55.2	54.7	54.9	+0.4%
2026-09-02	53.4	54.7	53.1	54.4	+1.9%
2026-08-31	54.3	54.3	53.7	53.8	-0.9%
2026-08-27	54.6	55.0	54.3	54.9	+0.4%
2026-08-26	55.1	55.4	54.7	55.1	-0.0%