Download FITB daily OHLC history, export CSV, and review long-term price data.
Fifth Third Bancorp (FITB) — OHLC preview (1980-03-17 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-08-25 | 55.2 | 55.22 | 54.62 | 54.89 | — |
| 2026-08-24 | 55.02 | 55.74 | 54.7 | 54.9 | — |
| 2026-08-21 | 54.81 | 55.15 | 54.05 | 54.82 | — |
| 2026-08-20 | 54.93 | 55.17 | 54.48 |
| 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% |
| 2026-08-25 | 55.2 | 55.2 | 54.6 | 54.9 | -0.6% |
| 2026-08-24 | 55.0 | 55.7 | 54.7 | 54.9 | -0.2% |
| 2026-08-21 | 54.8 | 55.2 | 54.1 | 54.8 | +0.0% |
| 2026-08-20 | 54.9 | 55.2 | 54.5 | 54.5 | -0.8% |
| 2026-08-19 | 57.3 | 57.4 | 54.8 | 55.0 | -4.1% |
| 2026-08-18 | 57.6 | 58.0 | 57.0 | 57.3 | -0.5% |
| 2026-08-17 | 58.1 | 58.6 | 57.5 | 57.6 | -0.8% |
| 2026-08-14 | 57.9 | 58.5 | 57.8 | 58.1 | +0.3% |
| 2026-08-13 | 58.3 | 58.5 | 57.9 | 57.9 | -0.6% |
| 2026-08-12 | 57.7 | 58.1 | 57.4 | 58.0 | +0.6% |
| 2026-08-10 | 56.8 | 57.2 | 56.7 | 57.1 | +0.6% |
| 2026-08-07 | 56.7 | 57.3 | 56.4 | 57.1 | +0.7% |
| 2026-08-06 | 58.3 | 58.3 | 56.8 | 57.0 | -2.2% |
| 2026-08-05 | 58.2 | 58.5 | 57.5 | 57.6 | -1.0% |
| 2026-08-04 | 56.9 | 58.4 | 56.6 | 57.8 | +1.6% |
| 2026-08-03 | 56.6 | 57.3 | 56.4 | 56.9 | +0.5% |
| 2026-07-31 | 56.7 | 56.8 | 56.2 | 56.5 | -0.3% |
| 2026-07-30 | 56.5 | 57.2 | 56.1 | 56.6 | +0.1% |
| 2026-07-29 | 57.9 | 58.0 | 56.2 | 56.6 | -2.3% |
| 2026-07-28 | 57.3 | 57.9 | 56.9 | 57.8 | +0.9% |
| 2026-07-27 | 57.6 | 58.0 | 56.7 | 57.0 | -1.1% |
| 2026-07-24 | 57.3 | 57.8 | 56.9 | 57.4 | +0.2% |
| 2026-07-23 | 57.1 | 57.4 | 56.3 | 57.2 | +0.1% |
| 2026-07-22 | 57.7 | 57.9 | 57.4 | 57.7 | -0.1% |
| 2026-07-21 | 57.6 | 57.7 | 56.6 | 57.7 | +0.1% |
| 2026-07-20 | 57.8 | 58.5 | 57.1 | 57.4 | -0.7% |
| 54.5 |
| — |
| 2026-08-19 | 57.31 | 57.37 | 54.81 | 54.96 | — |
| 2026-08-18 | 57.55 | 57.97 | 57.01 | 57.29 | — |
| 2026-08-17 | 58.08 | 58.63 | 57.47 | 57.6 | — |
| 2026-08-14 | 57.9 | 58.48 | 57.79 | 58.06 | — |
| 2026-08-13 | 58.28 | 58.48 | 57.85 | 57.94 | — |
| 2026-08-12 | 57.69 | 58.05 | 57.38 | 58.01 | — |
| 2026-08-10 | 56.8 | 57.22 | 56.65 | 57.13 | — |
| 2026-08-07 | 56.67 | 57.31 | 56.38 | 57.09 | — |
| 2026-08-06 | 58.25 | 58.28 | 56.79 | 56.96 | — |
| 2026-08-05 | 58.16 | 58.49 | 57.54 | 57.6 | — |
| 2026-08-04 | 56.87 | 58.4 | 56.58 | 57.77 | — |
| 2026-08-03 | 56.62 | 57.31 | 56.41 | 56.9 | — |
| 2026-07-31 | 56.65 | 56.83 | 56.17 | 56.5 | — |
| 2026-07-30 | 56.53 | 57.18 | 56.08 | 56.59 | — |
| 2026-07-29 | 57.92 | 58.01 | 56.24 | 56.57 | — |
| 2026-07-28 | 57.28 | 57.87 | 56.87 | 57.8 | — |
| 2026-07-27 | 57.63 | 58.04 | 56.68 | 57 | — |
| 2026-07-24 | 57.29 | 57.77 | 56.92 | 57.41 | — |
| 2026-07-23 | 57.08 | 57.4 | 56.29 | 57.15 | — |
| 2026-07-22 | 57.73 | 57.88 | 57.41 | 57.67 | — |
| 2026-07-21 | 57.59 | 57.66 | 56.62 | 57.66 | — |
| 2026-07-20 | 57.83 | 58.48 | 57.09 | 57.4 | — |