FITB weekly stock returns with week-by-week price performance and historical return data.
| 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 |
In the last 52 weeks, FITB increased in 27 and decreased in 25. The average return for this period was +0.25%, while the median return was +0.84%. Maximum gain was +8.01% on 2025-01-17 and maximum loss was -11.56% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, FITB increased in 27 and decreased in 25. The average return for this period was +0.25%, while the median return was +0.84%. Maximum gain was +8.01% on 2025-01-17 and maximum loss was -11.56% on 2025-04-04.
In the last 52 weeks, FITB increased in 27 and decreased in 25. The average return for this period was +0.25%, while the median return was +0.84%. Maximum gain was +8.01% on 2025-01-17 and maximum loss was -11.56% on 2025-04-04.
| 2025-12-26 | 47.8 | 48.4 | +1.2% |
| 2025-12-19 | 48.6 | 47.8 | -1.6% |
| 2025-12-12 | 45.6 | 48.2 | +5.6% |
| 2025-12-05 | 43.4 | 45.4 | +4.7% |
| 2025-11-28 | 42.3 | 43.5 | +2.7% |
| 2025-11-21 | 42.6 | 42.4 | -0.4% |
| 2025-11-14 | 42.9 | 42.6 | -0.7% |
| 2025-11-07 | 41.4 | 42.9 | +3.5% |
| 2025-10-31 | 42.9 | 41.6 | -2.9% |
| 2025-10-24 | 41.2 | 42.6 | +3.4% |
| 2025-10-17 | 42.1 | 40.9 | -2.9% |
| 2025-10-10 | 44.1 | 41.5 | -5.9% |
| 2025-10-03 | 45.6 | 44.4 | -2.5% |
| 2025-09-26 | 45.7 | 45.4 | -0.5% |
| 2025-09-19 | 45.7 | 46.1 | +0.9% |
| 2025-09-12 | 45.7 | 45.6 | -0.3% |
| 2025-09-05 | 45.2 | 45.6 | +1.0% |
| 2025-08-29 | 44.7 | 45.8 | +2.5% |
| 2025-08-22 | 42.4 | 44.8 | +5.7% |
| 2025-08-15 | 41.6 | 42.5 | +2.0% |
| 2025-08-08 | 41.1 | 41.6 | +1.4% |
| 2025-08-01 | 42.8 | 40.9 | -4.5% |
| 2025-07-25 | 43.0 | 42.8 | -0.4% |
| 2025-07-18 | 43.6 | 43.0 | -1.2% |
| 2025-07-11 | 43.3 | 43.8 | +1.1% |
| 2025-07-03 | 41.3 | 43.4 | +5.0% |
| 2025-06-27 | 39.2 | 41.5 | +6.0% |
| 2025-06-20 | 38.4 | 39.3 | +2.6% |
| 2025-06-13 | 39.9 | 38.0 | -4.9% |
| 2025-06-06 | 38.0 | 39.4 | +3.7% |
| -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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |
| 2026-02-27 | 50.92 | 51.25 | 48.69 | 49.47 | — |
| 2026-02-26 | 51.54 | 52.64 | 51.49 | 51.97 | — |
| 2026-02-25 | 50.8 | 51.65 | 50.52 | 51.56 | — |
| 2026-02-25 | 50.8 | 51.65 | 50.52 | 51.56 | — |
| 2026-02-25 | 50.8 | 51.65 | 50.52 | 51.56 | — |
| 2026-02-24 | 50.5 | 50.89 | 49.6 | 50.2 | — |
| 2026-02-23 | 53.6 | 53.89 | 50.23 | 50.71 | — |
| 2026-02-20 | 52.9 | 53.63 | 52.27 | 53.62 | — |
| 2026-02-19 | 53.19 | 53.55 | 52.47 | 52.9 | — |
| 2026-02-18 | 53.12 | 54.13 | 52.83 | 53.67 | — |
| 2026-02-17 | 53.37 | 53.65 | 52.69 | 53.06 | — |
| 2026-02-13 | 52.76 | 53.35 | 52.08 | 52.86 | — |
| 2026-02-12 | 54.68 | 55.43 | 52.73 | 53.16 | — |
| 2026-02-11 | 54.95 | 55.44 | 53.9 | 54.33 | — |
| 2026-02-10 | 54.16 | 54.91 | 53.57 | 54.5 | — |
| 2026-02-09 | 55.02 | 55.03 | 54.17 | 54.33 | — |
| 2026-02-06 | 54.4 | 55.35 | 54.33 | 55.08 | — |
| 2026-02-05 | 53.85 | 54.12 | 52.86 | 53.79 | — |
| 2026-02-04 | 53.31 | 55.36 | 53.2 | 54.09 | — |
| 2026-02-03 | 51.85 | 52.93 | 51.85 | 52.75 | — |
| 2026-02-02 | 49.42 | 52.02 | 49.42 | 51.95 | — |
| 2026-01-30 | 49.66 | 50.49 | 49.1 | 50.22 | — |
| 2026-01-29 | 50.08 | 50.31 | 49.3 | 49.79 | — |
| 2026-01-28 | 50.84 | 50.84 | 49.08 | 49.69 | — |
| 2026-01-27 | 50.56 | 51.16 | 50.38 | 50.84 | — |
| 2026-01-26 | 50.72 | 51.1 | 50.11 | 50.49 | — |
| 2026-01-23 | 50.63 | 51.29 | 50.34 | 50.74 | — |
| 2026-01-22 | 53 | 53.33 | 50.62 | 50.89 | — |
| 2026-01-21 | 50.45 | 52.96 | 50.36 | 52.86 | — |
| 2026-01-20 | 48.85 | 50.68 | 48.24 | 50.12 | — |
| 2026-01-16 | 49.15 | 49.48 | 48.77 | 49.16 | — |