FITB monthly returns
FITB monthly stock returns with historical performance by month, return charts, and downloadable statistics.
| Period | Return % |
|---|---|
| 2000-01 | -5 |
| 2000-02 | -19.2 |
| 2000-03 | 25.82 |
| 2000-04 | -5.97 |
| 2000-05 | 7.62 |
| 2000-06 | -9.64 |
| 2000-07 | -4.95 |
| 2000-08 | 9.98 |
| 2000-09 | 18.57 |
| 2000-10 | -10.25 |
| 2000-11 | 4.24 |
| 2000-12 | 14.07 |
| 2001-01 | 3.53 |
| 2001-02 | -7.92 |
| 2001-03 | -2.16 |
| 2001-04 | 0.26 |
| 2001-05 | 9.22 |
| 2001-06 | 0.99 |
| 2001-07 | 3.04 |
| 2001-08 | -7.55 |
| 2001-09 | 6.74 |
| 2001-10 | -8.56 |
| 2001-11 | 4.2 |
| 2001-12 | 3.49 |
| 2002-01 | 3.15 |
| 2002-02 | 0.49 |
| 2002-03 | 3.77 |
| 2002-04 | 2.53 |
| 2002-05 | -5 |
| 2002-06 | 3.88 |
| 2002-07 | -0.72 |
| 2002-08 | 4.3 |
| 2002-09 | -5.44 |
| 2002-10 | -0.94 |
| 2002-11 | -14.6 |
| 2002-12 | 1.32 |
| 2003-01 | -11.75 |
| 2003-02 | 1.72 |
| 2003-03 | -5.08 |
| 2003-04 | -1.38 |
| 2003-05 | 17.77 |
| 2003-06 | 0.02 |
| 2003-07 | -4.86 |
| 2003-08 | 8.12 |
| 2003-09 | -6.23 |
| 2003-10 | 1.22 |
| 2003-11 | -0.22 |
| 2003-12 | 1.01 |
| 2004-01 | -1.27 |
| 2004-02 | -3.66 |
| 2004-03 | -0.98 |
| 2004-04 | -2.63 |
| 2004-05 | 1.48 |
| 2004-06 | -0.37 |
| 2004-07 | -6.92 |
| 2004-08 | 1.32 |
| 2004-09 | 0.72 |
| 2004-10 | -1.28 |
| 2004-11 | 2.17 |
| 2004-12 | -8.24 |
| 2005-01 | -2.27 |
| 2005-02 | -4.64 |
| 2005-03 | -4.15 |
| 2005-04 | 1.52 |
| 2005-05 | -2.18 |
| 2005-06 | -4.79 |
| 2005-07 | 4.97 |
| 2005-08 | -3.76 |
| 2005-09 | -11.17 |
| 2005-10 | 9.95 |
| 2005-11 | 0.68 |
| 2005-12 | -6.98 |
| 2006-01 | -0.79 |
| 2006-02 | 3.12 |
| 2006-03 | 1.08 |
| 2006-04 | 3.16 |
| 2006-05 | -4.06 |
| 2006-06 | -4.52 |
| 2006-07 | 2.8 |
| 2006-08 | 2.93 |
| 2006-09 | -3.52 |
| 2006-10 | 4.59 |
| 2006-11 | -0.38 |
| 2006-12 | 4.07 |
| 2007-01 | -2.64 |
| 2007-02 | 0.1 |
| 2007-03 | -3.54 |
| 2007-04 | 6.54 |
| 2007-05 | 3.85 |
| 2007-06 | -7.04 |
| 2007-07 | -8.62 |
| 2007-08 | -4.03 |
| 2007-09 | -5.07 |
| 2007-10 | -8.83 |
| 2007-11 | -0.03 |
| 2007-12 | -16.18 |
| 2008-01 | 11.02 |
| 2008-02 | -18.39 |
| 2008-03 | -8.73 |
| 2008-04 | -4.71 |
| 2008-05 | -17.29 |
| 2008-06 | -43.41 |
| 2008-07 | 31.67 |
| 2008-08 | 12.79 |
| 2008-09 | -26.81 |
| 2008-10 | -21.49 |
| 2008-11 | -16.87 |
| 2008-12 | 1.98 |
| 2009-01 | -72.18 |
| 2009-02 | 0.96 |
| 2009-03 | 64.97 |
| 2009-04 | 33.55 |
| 2009-05 | 79.22 |
| 2009-06 | 1.43 |
| 2009-07 | 32.68 |
| 2009-08 | 13.6 |
| 2009-09 | -1.27 |
| 2009-10 | -5.3 |
| 2009-11 | 9.33 |
| 2009-12 | -4.22 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 54.98 | 54.27 | 54.85 | — |
| 2026-08-26 | 0 | 55.4 | 54.72 | 55.1 | — |
| 2026-08-25 | 0 | 55.22 | 54.62 | 54.89 | — |
| 2026-08-24 | 0 | 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 | 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 | — |
| 2026-07-31 | 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 | — |
| 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 | 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 | — |
| 2026-06-01 | 49.41 | 49.65 | 48.31 | 48.56 | — |
| 2026-05-29 | 49.79 | 50.14 | 49.63 | 49.93 | — |
| 2026-05-28 | 49.67 | 50.1 | 49.29 | 49.88 | — |
| 2026-05-27 | 49.96 | 50.48 | 49.73 | 49.89 | — |
| 2026-05-22 | 49.16 | 49.68 | 49.16 | 49.48 | — |
| 2026-05-21 | 48.86 | 49.22 | 48.37 | 49.16 | — |
| 2026-05-20 | 48 | 49.12 | 47.37 | 48.86 | — |
| 2026-05-19 | 47.76 | 47.94 | 47.2 | 47.6 | — |
| 2026-05-18 | 47.51 | 48.2 | 47.4 | 47.94 | — |
| 2026-05-15 | 47.78 | 47.83 | 46.8 | 47.35 | — |
| 2026-05-14 | 47.69 | 48.09 | 47.51 | 47.7 | — |
| 2026-05-13 | 48.26 | 48.45 | 47.13 | 47.17 | — |
| 2026-05-12 | 48.69 | 48.83 | 47.75 | 48.63 | — |
| 2026-05-11 | 49.45 | 49.6 | 48.42 | 48.65 | — |
| 2026-05-08 | 49.85 | 50.03 | 49.28 | 49.33 | — |
| 2026-05-07 | 50.78 | 50.91 | 49.59 | 49.67 | — |
| 2026-05-06 | 50.75 | 51.25 | 50.75 | 50.84 | — |
| 2026-05-05 | 49.58 | 50.38 | 49.31 | 50.3 | — |
| 2026-05-04 | 50.07 | 50.26 | 49.19 | 49.4 | — |
| 2026-05-01 | 50.81 | 50.91 | 50.29 | 50.43 | — |
| 2026-04-30 | 49.68 | 50.9 | 49.29 | 50.76 | — |
| 2026-04-29 | 50.42 | 50.67 | 49.53 | 49.79 | — |
| 2026-04-28 | 50.94 | 51 | 50.09 | 50.31 | — |
| 2026-04-27 | 49.66 | 50.46 | 49.51 | 50.33 | — |
| 2026-04-24 | 50.97 | 50.97 | 49.3 | 49.66 | — |
| 2026-04-23 | 50.6 | 50.94 | 49.96 | 50.89 | — |
| 2026-04-22 | 51.35 | 51.5 | 50.3 | 50.56 | — |
| 2026-04-21 | 51.15 | 51.86 | 50.9 | 51.1 | — |
| 2026-04-20 | 49.99 | 51.1 | 49.98 | 50.98 | — |
| 2026-04-17 | 50.91 | 51.05 | 49.85 | 50.34 | — |
| 2026-04-16 | 49.67 | 50.08 | 49.47 | 49.52 | — |
| 2026-04-15 | 50 | 50.26 | 49.38 | 49.84 | — |
| 2026-04-14 | 49.8 | 50.03 | 49.21 | 49.77 | — |
| 2026-04-13 | 48.94 | 49.88 | 48.74 | 49.84 | — |
| 2026-04-10 | 50.59 | 50.59 | 49.26 | 49.31 | — |
| 2026-04-09 | 49.11 | 50.44 | 49.1 | 50.22 | — |
| 2026-04-08 | 49.21 | 49.77 | 48.89 | 49.34 | — |
| 2026-04-07 | 47.56 | 47.9 | 47.34 | 47.79 | — |
| 2026-04-06 | 47.33 | 47.67 | 47 | 47.56 | — |
| 2026-04-02 | 45.76 | 47.24 | 45.68 | 47.11 | — |
| 2026-04-01 | 46.81 | 47.41 | 46.51 | 46.82 | — |
| 2026-03-31 | 45.01 | 46.59 | 44.72 | 46.46 | — |
| 2026-03-30 | 45 | 45.04 | 44.33 | 44.68 | — |
| 2026-03-27 | 45.28 | 45.4 | 44.41 | 44.54 | — |
| 2026-03-26 | 45.11 | 45.83 | 45.11 | 45.41 | — |
| 2026-03-25 | 46.12 | 46.71 | 45.33 | 45.81 | — |
| 2026-03-24 | 44.68 | 46.58 | 44.68 | 45.99 | — |
| 2026-03-23 | 45.71 | 45.92 | 44.9 | 45.37 | — |
| 2026-03-20 | 43.66 | 44.22 | 43.38 | 44.19 | — |
| 2026-03-19 | 43.22 | 44.09 | 42.94 | 43.66 | — |
| 2026-03-18 | 44.17 | 44.51 | 43.51 | 43.9 | — |
| 2026-03-17 | 44.69 | 44.92 | 44.13 | 44.22 | — |
| 2026-03-16 | 44.27 | 44.6 | 44.02 | 44.1 | — |
| 2026-03-13 | 44.36 | 44.52 | 43.34 | 43.4 | — |
| 2026-03-12 | 43.96 | 44.54 | 43.42 | 43.59 | — |
| 2026-03-11 | 46.16 | 46.35 | 44.96 | 45.06 | — |
| 2026-03-10 | 46.88 | 47.66 | 46.08 | 46.59 | — |
| 2026-03-09 | 46.11 | 47.21 | 45.26 | 46.98 | — |
| 2026-03-06 | 47.64 | 47.8 | 46.41 | 47.3 | — |
| 2026-03-05 | 49 | 49.32 | 48.26 | 48.69 | — |
| 2026-03-04 | 49.67 | 49.81 | 49.14 | 49.54 | — |
| 2026-03-03 | 48.74 | 49.97 | 48.21 | 49.57 | — |
| 2026-03-02 | 49.02 | 50.37 | 48.46 | 49.84 | — |