FITB Weekly Statistics
FITB weekly stock returns with week-by-week price performance and historical return data.
Fifth Third Bancorp (FITB) company overview
Fifth Third Bancorp is a midsize regional bank in the US, with total assets of around $300 billion as of June 2026. The bank closed its acquisition of Comercia in February 2026. Headquartered in Cincinnati, Ohio, Fifth Third has a strong presence in the US Midwest and is currently expanding in the US Southeast. The bank provides a diversified set of financial services in retail banking, commercial banking, card and Treasury management, wealth and asset management, and capital markets.
| Period | Return % |
|---|---|
| 2017 | -1.68 |
| 2017 | 2.1 |
| 2017 | -2.7 |
| 2017 | 1.79 |
| 2017 | -0.23 |
| 2017 | 0.3 |
| 2017 | 3.22 |
| 2017 | -1.23 |
| 2017 | 1.68 |
| 2017 | -1.38 |
| 2017 | -2.88 |
| 2017 | -5.47 |
| 2017 | 4.61 |
| 2017 | -2.08 |
| 2017 | -4.66 |
| 2017 | 2.8 |
| 2017 | -3.63 |
| 2017 | 0.9 |
| 2017 | -2.46 |
| 2017 | -0.04 |
| 2017 | -0.08 |
| 2017 | -2.15 |
| 2017 | 5.21 |
| 2017 | 1.64 |
| 2017 | -3.75 |
| 2017 | 5.19 |
| 2017 | 1.11 |
| 2017 | -1.14 |
| 2017 | 0.69 |
| 2017 | 0.57 |
| 2017 | 2.68 |
| 2017 | -3.9 |
| 2017 | -0.23 |
| 2017 | 1.29 |
| 2017 | -1.2 |
| 2017 | -4.56 |
| 2017 | 4.49 |
| 2017 | 2.63 |
| 2017 | 2.53 |
| 2017 | 1.55 |
| 2017 | -0.81 |
| 2017 | 2.11 |
| 2017 | 1.68 |
| 2017 | 0.83 |
| 2017 | -4.88 |
| 2017 | 3.38 |
| 2017 | -1.16 |
| 2017 | 8.64 |
| 2017 | -2.69 |
| 2017 | -0.96 |
| 2017 | 1.65 |
| 2017 | -1.43 |
| 2018 | -1.54 |
| 2018 | 5.48 |
| 2018 | 0.31 |
| 2018 | 2.62 |
| 2018 | -0.54 |
| 2018 | -2.14 |
| 2018 | 2.95 |
| 2018 | 1.27 |
| 2018 | -2.37 |
| 2018 | 4.94 |
| 2018 | -1.4 |
| 2018 | -7.95 |
| 2018 | 0.51 |
| 2018 | -1.36 |
| 2018 | -0.03 |
| 2018 | -0.73 |
| 2018 | 7.47 |
| 2018 | -3.97 |
| 2018 | 3.91 |
| 2018 | -1.41 |
| 2018 | -0.57 |
| 2018 | -0.81 |
| 2018 | 3.21 |
| 2018 | -3.67 |
| 2018 | -1.34 |
| 2018 | -4.56 |
| 2018 | 1.78 |
| 2018 | -0.72 |
| 2018 | -2.2 |
| 2018 | 3.36 |
| 2018 | 0.44 |
| 2018 | -1.18 |
| 2018 | 0.95 |
| 2018 | -0.77 |
| 2018 | -0.54 |
| 2018 | -0.81 |
| 2018 | -2.06 |
| 2018 | 1.58 |
| 2018 | -5.23 |
| 2018 | 0.6 |
| 2018 | -5.33 |
| 2018 | -1.64 |
| 2018 | -1.93 |
| 2018 | 4.43 |
| 2018 | 1.97 |
| 2018 | -1.58 |
| 2018 | -2.62 |
| 2018 | 3.41 |
| 2018 | -9.38 |
| 2018 | -6.88 |
| 2018 | -3.93 |
| 2018 | 3.27 |
| 2019 | 5.77 |
| 2019 | 1.75 |
| 2019 | 8.52 |
| 2019 | 2.32 |
| 2019 | -2.72 |
| 2019 | -1.42 |
| 2019 | 2.37 |
| 2019 | 2.73 |
| 2019 | -1.39 |
| 2019 | -3.3 |
| 2019 | 5.59 |
| 2019 | -13.49 |
| 2019 | 2.19 |
| 2019 | 4.38 |
| 2019 | 3.75 |
| 2019 | -0.36 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-08-25 | 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 | 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 | — |
| 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 | — |