MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FITB — Fifth Third Bancorp
NYSEFifth Third Bancorp
$50.87
+0.46(+0.91%)
- O
- 50.80
- H
- 51.32
- L
- 50.54
- V
- 5.55M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.87
Period Return+46.81%
Period High$59.50
Period Low$33.52
Avg Daily Volume7.11M
Total Trading Days365
FITB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.80 | $51.32 | $50.54 | $50.87 | +$0.46 | +0.91% | 5,545,768 | $50.94 | $50.54 $51.32 |
| Oct 1, 2026 | $50.31 | $50.55 | $49.15 | $50.41 | $-0.17 | -0.34% | 9,868,149 | $49.79 | $49.15 $50.55 |
| Sep 30, 2026 | $50.78 | $51.10 | $50.44 | $50.58 | $-0.39 | -0.77% | 9,619,124 | $50.66 | $50.44 $51.10 |
| Sep 29, 2026 | $51.73 | $51.85 | $50.61 | $50.97 | $-0.60 | -1.16% | 6,212,942 | $51.01 | $50.61 $51.85 |
| Sep 28, 2026 | $51.84 | $52.07 | $51.43 | $51.57 | $-0.53 | -1.02% | 5,397,904 | $51.68 | $51.43 $52.07 |
| Sep 25, 2026 | $51.49 | $52.29 | $51.42 | $52.10 | +$0.64 | +1.24% | 5,959,025 | $52.04 | $51.42 $52.29 |
| Sep 24, 2026 | $51.65 | $51.94 | $50.78 | $51.46 | $-0.23 | -0.44% | 8,171,690 | $51.30 | $50.78 $51.94 |
| Sep 23, 2026 | $52.48 | $52.72 | $51.66 | $51.69 | $-1.07 | -2.03% | 7,453,386 | $52.14 | $51.66 $52.72 |
| Sep 22, 2026 | $53.79 | $54.00 | $52.35 | $52.76 | $-0.55 | -1.03% | 8,069,749 | $52.87 | $52.35 $54.00 |
| Sep 21, 2026 | $53.40 | $53.49 | $52.95 | $53.31 | +$0.40 | +0.76% | 5,310,110 | $53.28 | $52.95 $53.49 |
| Sep 18, 2026 | $53.28 | $53.59 | $52.72 | $52.91 | $-0.36 | -0.68% | 9,911,822 | $52.97 | $52.72 $53.59 |
| Sep 17, 2026 | $52.99 | $53.29 | $52.23 | $53.27 | +$0.86 | +1.64% | 5,371,580 | $53.02 | $52.23 $53.29 |
| Sep 16, 2026 | $54.67 | $54.67 | $51.71 | $52.41 | $-2.26 | -4.13% | 7,442,385 | $53.05 | $51.71 $54.67 |
| Sep 15, 2026 | $54.72 | $55.48 | $54.39 | $54.67 | +$0.29 | +0.53% | 9,660,302 | $54.86 | $54.39 $55.48 |
| Sep 14, 2026 | $54.45 | $55.05 | $54.08 | $54.38 | $-0.34 | -0.62% | 3,918,159 | $54.49 | $54.08 $55.05 |
| Sep 11, 2026 | $55.20 | $55.30 | $54.02 | $54.72 | +$0.29 | +0.53% | 3,409,025 | $54.64 | $54.02 $55.30 |
| Sep 10, 2026 | $54.12 | $54.45 | $53.77 | $54.43 | +$0.24 | +0.44% | 4,396,916 | $54.20 | $53.77 $54.45 |
| Sep 9, 2026 | $54.32 | $54.63 | $53.86 | $54.19 | $-0.32 | -0.59% | 4,476,687 | $54.17 | $53.86 $54.63 |
| Sep 8, 2026 | $54.81 | $54.97 | $54.42 | $54.51 | $-0.36 | -0.66% | 4,418,891 | $54.61 | $54.42 $54.97 |
| Sep 4, 2026 | $54.65 | $55.19 | $54.65 | $54.87 | $-0.10 | -0.18% | 3,125,176 | $54.98 | $54.65 $55.19 |
| Sep 3, 2026 | $54.65 | $55.21 | $54.52 | $54.97 | +$0.57 | +1.05% | 3,773,933 | $54.95 | $54.52 $55.21 |
| Sep 2, 2026 | $53.41 | $54.74 | $53.07 | $54.40 | +$1.39 | +2.62% | 4,399,630 | $54.28 | $53.07 $54.74 |
| Sep 1, 2026 | $53.71 | $54.18 | $52.92 | $53.01 | $-0.76 | -1.41% | 3,936,563 | $53.20 | $52.92 $54.18 |
| Aug 31, 2026 | $54.28 | $54.45 | $53.74 | $53.77 | $-0.77 | -1.41% | 5,232,787 | $53.84 | $53.74 $54.45 |
| Aug 28, 2026 | $55.15 | $55.46 | $54.17 | $54.54 | $-0.31 | -0.57% | 5,618,029 | $54.50 | $54.17 $55.46 |
| Aug 27, 2026 | $54.61 | $54.98 | $54.27 | $54.85 | $-0.25 | -0.45% | 4,644,872 | $54.70 | $54.27 $54.98 |
| Aug 26, 2026 | $55.11 | $55.40 | $54.72 | $55.10 | +$0.21 | +0.38% | 3,708,030 | $55.19 | $54.72 $55.40 |
| Aug 25, 2026 | $55.20 | $55.22 | $54.62 | $54.89 | $-0.01 | -0.02% | 3,307,831 | $54.87 | $54.62 $55.22 |
| Aug 24, 2026 | $55.02 | $55.74 | $54.70 | $54.90 | +$0.08 | +0.15% | 4,614,357 | $55.06 | $54.70 $55.74 |
| Aug 21, 2026 | $54.81 | $55.15 | $54.04 | $54.82 | +$0.32 | +0.59% | 6,270,374 | $54.65 | $54.04 $55.15 |