FITB - FIFTH THIRD BANCORP
49.57
-0.270 -0.545%
Share volume: 8,794,134
Last Updated: 03-03-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$49.84
-0.27
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $48.74 | $48.74 | $49.97 | $49.97 | $48.21 | $48.21 | $49.57 | $49.57 | 8,794,134 | $8,794,134.00 |
| 03-02-2026 | $49.02 | $49.02 | $50.37 | $50.37 | $48.46 | $48.46 | $49.84 | $49.84 | 9,607,051 | $9,607,051.00 |
| 02-27-2026 | $50.92 | $50.92 | $51.25 | $51.25 | $48.69 | $48.69 | $49.47 | $49.47 | 16,710,193 | $16,710,193.00 |
| 02-26-2026 | $51.54 | $51.54 | $52.64 | $52.64 | $51.49 | $51.49 | $51.97 | $51.97 | 8,885,207 | $8,885,207.00 |
| 02-25-2026 | $50.80 | $50.80 | $51.65 | $51.65 | $50.52 | $50.52 | $51.56 | $51.56 | 10,989,946 | $10,989,946.00 |
| 02-24-2026 | $50.50 | $50.50 | $50.89 | $50.89 | $49.60 | $49.60 | $50.20 | $50.20 | 8,494,794 | $8,494,794.00 |
| 02-23-2026 | $53.60 | $53.60 | $53.89 | $53.89 | $50.23 | $50.23 | $50.71 | $50.71 | 8,197,503 | $8,197,503.00 |
| 02-20-2026 | $52.90 | $52.90 | $53.63 | $53.63 | $52.27 | $52.27 | $53.62 | $53.62 | 8,395,760 | $8,395,760.00 |
| 02-19-2026 | $53.19 | $53.19 | $53.55 | $53.55 | $52.47 | $52.47 | $52.90 | $52.90 | 9,266,671 | $9,266,671.00 |
| 02-18-2026 | $53.12 | $53.12 | $54.13 | $54.13 | $52.83 | $52.83 | $53.67 | $53.67 | 11,271,420 | $11,271,420.00 |