Fifth Third Bancorp (FITB.PA) stock
FITB.PANYSEState Commercial BanksFiscal year ends December 31Also trades as FITB, FITB.PI, FITB.PK, FITB.PM
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 12/3026% above fair value
$21.00−0.36 (-1.66%)
Close on Oct 30, 2026Market cap $48.85BP/E 18.4Yield 2.86%
Price history
Fifth Third Bancorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.00
-1.66% on the day
52-week range
$20.70 – $25.19
-16.6% from the high
Change over 52 weeks
-15.5%
From $24.84 on Oct 30, 2025
Average volume
13,301
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.29 | $21.75 | $20.96 | $21.00 | -1.66% | 22,471 |
| Oct 29, 2026 | $21.69 | $21.69 | $21.36 | $21.36 | -0.67% | 10,252 |
| Oct 28, 2026 | $22.00 | $22.00 | $21.47 | $21.50 | -2.32% | 16,670 |
| Oct 27, 2026 | $22.01 | $22.01 | $21.89 | $22.01 | +0.27% | 5,982 |
| Oct 26, 2026 | $22.05 | $22.12 | $21.91 | $21.95 | -0.77% | 5,156 |
| Oct 23, 2026 | $22.37 | $22.69 | $22.11 | $22.12 | -1.03% | 13,298 |
| Oct 22, 2026 | $22.26 | $22.53 | $21.89 | $22.35 | +0.09% | 13,906 |
| Oct 21, 2026 | $22.58 | $22.58 | $22.15 | $22.33 | +0.82% | 13,578 |
| Oct 20, 2026 | $22.10 | $22.15 | $21.95 | $22.15 | -1.08% | 12,651 |
| Oct 19, 2026 | $21.86 | $22.39 | $21.86 | $22.39 | +1.54% | 11,144 |
| Oct 16, 2026 | $21.99 | $22.07 | $21.75 | $22.05 | -0.25% | 9,606 |
| Oct 15, 2026 | $21.49 | $22.23 | $21.49 | $22.11 | +0.52% | 25,639 |
| Oct 14, 2026 | $21.93 | $22.05 | $21.83 | $21.99 | -0.05% | 19,519 |
| Oct 13, 2026 | $22.11 | $22.49 | $22.00 | $22.00 | -0.50% | 70,316 |
| Oct 12, 2026 | $22.06 | $22.57 | $21.60 | $22.11 | +0.05% | 10,639 |
| Oct 9, 2026 | $21.71 | $22.89 | $21.71 | $22.10 | +1.38% | 21,450 |
| Oct 8, 2026 | $21.40 | $21.84 | $21.35 | $21.80 | +2.06% | 24,117 |
| Oct 7, 2026 | $21.20 | $22.25 | $21.18 | $21.36 | -0.69% | 38,195 |
| Oct 6, 2026 | $21.70 | $21.80 | $21.32 | $21.51 | -0.53% | 8,119 |
| Oct 5, 2026 | $21.50 | $21.74 | $21.31 | $21.62 | +0.11% | 9,821 |
| Oct 2, 2026 | $21.37 | $21.66 | $21.37 | $21.60 | +1.31% | 18,533 |
| Oct 1, 2026 | $20.70 | $21.38 | $20.70 | $21.32 | +2.30% | 17,021 |
| Sep 30, 2026 | $21.10 | $21.28 | $20.75 | $20.84 | -0.76% | 36,911 |
| Sep 29, 2026 | $21.02 | $21.25 | $20.87 | $21.00 | -0.71% | 20,737 |
| Sep 28, 2026 | $21.24 | $21.26 | $21.15 | $21.15 | -1.54% | 12,006 |
| Sep 25, 2026 | $21.42 | $21.65 | $21.42 | $21.48 | +0.37% | 7,459 |
| Sep 24, 2026 | $21.60 | $21.93 | $21.40 | $21.40 | -0.80% | 12,322 |
| Sep 23, 2026 | $21.55 | $21.72 | $21.50 | $21.57 | -0.86% | 16,059 |
| Sep 22, 2026 | $21.78 | $21.98 | $21.65 | $21.76 | -0.23% | 18,279 |
| Sep 21, 2026 | $22.10 | $22.26 | $21.70 | $21.81 | -1.53% | 8,080 |
| Sep 18, 2026 | $22.05 | $22.25 | $21.41 | $22.15 | 0.00% | 5,391 |
| Sep 17, 2026 | $22.10 | $22.25 | $21.85 | $22.15 | +0.32% | 7,645 |
| Sep 16, 2026 | $21.65 | $22.19 | $21.65 | $22.08 | +1.75% | 8,769 |
| Sep 15, 2026 | $21.70 | $21.85 | $21.53 | $21.70 | 0.00% | 9,553 |
| Sep 14, 2026 | $21.45 | $21.79 | $21.38 | $21.70 | +0.88% | 10,270 |
| Sep 11, 2026 | $21.51 | $21.65 | $21.48 | $21.51 | +0.71% | 8,101 |
| Sep 10, 2026 | $21.55 | $21.66 | $21.36 | $21.36 | -1.11% | 9,235 |
| Sep 9, 2026 | $21.55 | $21.98 | $21.55 | $21.60 | 0.00% | 6,905 |
| Sep 8, 2026 | $21.75 | $21.99 | $21.60 | $21.60 | -0.92% | 11,220 |
| Sep 4, 2026 | $21.88 | $22.07 | $21.44 | $21.80 | -1.13% | 10,779 |
| Sep 3, 2026 | $22.24 | $22.40 | $22.05 | $22.05 | -1.45% | 4,438 |
| Sep 2, 2026 | $22.34 | $22.43 | $22.20 | $22.38 | -0.25% | 5,858 |
| Sep 1, 2026 | $21.75 | $22.75 | $21.75 | $22.43 | +0.72% | 11,830 |
| Aug 31, 2026 | $21.80 | $22.47 | $21.75 | $22.27 | +1.92% | 25,695 |
| Aug 28, 2026 | $21.70 | $21.89 | $21.69 | $21.85 | +0.74% | 20,554 |
| Aug 27, 2026 | $21.93 | $22.02 | $21.55 | $21.69 | -1.41% | 30,326 |
| Aug 26, 2026 | $21.90 | $22.14 | $21.90 | $22.00 | +0.36% | 11,234 |
| Aug 25, 2026 | $22.02 | $22.15 | $21.90 | $21.92 | -1.04% | 14,041 |
| Aug 24, 2026 | $22.10 | $22.44 | $21.96 | $22.15 | -0.45% | 13,927 |
| Aug 21, 2026 | $22.20 | $22.35 | $22.15 | $22.25 | -0.18% | 3,998 |
| Aug 20, 2026 | $22.14 | $22.36 | $22.14 | $22.29 | +0.04% | 8,344 |
| Aug 19, 2026 | $22.46 | $22.46 | $22.01 | $22.28 | -0.62% | 11,403 |
| Aug 18, 2026 | $22.29 | $22.58 | $22.14 | $22.42 | +0.62% | 30,809 |
| Aug 17, 2026 | $22.53 | $22.53 | $22.27 | $22.28 | -1.19% | 30,326 |
| Aug 14, 2026 | $22.70 | $22.73 | $22.55 | $22.55 | -0.00% | 13,632 |
| Aug 13, 2026 | $22.65 | $22.80 | $22.55 | $22.55 | -0.48% | 10,857 |
| Aug 12, 2026 | $22.58 | $22.72 | $22.55 | $22.66 | +0.09% | 7,582 |
| Aug 11, 2026 | $22.50 | $22.98 | $22.50 | $22.64 | +0.49% | 9,186 |
| Aug 10, 2026 | $22.65 | $22.65 | $22.53 | $22.53 | -0.18% | 10,144 |
| Aug 7, 2026 | $22.68 | $22.72 | $22.52 | $22.57 | +0.18% | 9,774 |
| Aug 6, 2026 | $22.66 | $22.66 | $22.53 | $22.53 | -0.71% | 4,072 |
| Aug 5, 2026 | $22.75 | $22.78 | $22.68 | $22.69 | -0.40% | 6,097 |
| Aug 4, 2026 | $22.75 | $22.85 | $22.75 | $22.78 | +0.09% | 9,401 |
| Aug 3, 2026 | $22.76 | $22.88 | $22.75 | $22.76 | +0.00% | 5,513 |
| Jul 31, 2026 | $22.85 | $22.99 | $22.76 | $22.76 | -0.33% | 19,507 |
| Jul 30, 2026 | $22.83 | $22.90 | $22.76 | $22.84 | -0.46% | 12,831 |
| Jul 29, 2026 | $22.90 | $22.96 | $22.90 | $22.94 | -0.13% | 9,095 |
| Jul 28, 2026 | $23.11 | $23.11 | $22.91 | $22.97 | -0.22% | 14,035 |
| Jul 27, 2026 | $22.99 | $23.02 | $22.99 | $23.02 | +0.04% | 5,297 |
| Jul 24, 2026 | $23.00 | $23.01 | $22.77 | $23.01 | +0.22% | 7,428 |
| Jul 23, 2026 | $23.00 | $23.00 | $22.91 | $22.96 | -0.17% | 5,999 |
| Jul 22, 2026 | $23.02 | $23.09 | $23.00 | $23.00 | +0.17% | 5,185 |
| Jul 21, 2026 | $22.91 | $23.15 | $22.91 | $22.96 | -0.26% | 7,421 |
| Jul 20, 2026 | $23.07 | $23.37 | $23.02 | $23.02 | +0.35% | 7,454 |
| Jul 17, 2026 | $23.07 | $23.16 | $22.89 | $22.94 | -0.69% | 13,558 |
| Jul 16, 2026 | $23.49 | $23.49 | $23.10 | $23.10 | -0.60% | 11,594 |
| Jul 15, 2026 | $23.39 | $23.39 | $23.15 | $23.24 | -0.26% | 3,616 |
| Jul 14, 2026 | $23.30 | $23.35 | $23.30 | $23.30 | 0.00% | 4,210 |
| Jul 13, 2026 | $23.15 | $23.35 | $23.15 | $23.30 | +0.60% | 7,504 |
| Jul 10, 2026 | $23.15 | $23.36 | $23.15 | $23.16 | -0.34% | 9,589 |
| Jul 9, 2026 | $23.14 | $23.31 | $23.10 | $23.24 | -0.09% | 10,513 |
| Jul 8, 2026 | $23.08 | $23.26 | $23.01 | $23.26 | +0.17% | 8,155 |
| Jul 7, 2026 | $23.35 | $23.36 | $23.15 | $23.22 | -0.04% | 9,173 |
| Jul 6, 2026 | $23.34 | $23.66 | $23.17 | $23.23 | -0.94% | 2,999 |
| Jul 2, 2026 | $23.21 | $23.65 | $23.21 | $23.45 | +0.72% | 4,134 |
| Jul 1, 2026 | $22.78 | $23.66 | $22.78 | $23.28 | +0.71% | 13,727 |
| Jun 30, 2026 | $23.16 | $24.00 | $22.73 | $23.12 | -0.66% | 48,296 |
| Jun 29, 2026 | $23.49 | $23.79 | $23.15 | $23.27 | -0.01% | 9,234 |
| Jun 26, 2026 | $23.35 | $23.50 | $23.20 | $23.28 | -1.54% | 9,189 |
| Jun 25, 2026 | $23.61 | $23.94 | $23.61 | $23.64 | +0.13% | 10,471 |
| Jun 24, 2026 | $23.89 | $23.89 | $23.60 | $23.61 | -0.46% | 3,963 |
| Jun 23, 2026 | $23.68 | $23.90 | $23.66 | $23.72 | -0.19% | 13,515 |
| Jun 22, 2026 | $23.84 | $23.93 | $23.73 | $23.77 | -0.69% | 9,462 |
| Jun 18, 2026 | $23.81 | $23.96 | $23.81 | $23.93 | +0.25% | 2,025 |
| Jun 17, 2026 | $23.78 | $23.96 | $23.76 | $23.87 | -0.11% | 3,915 |
| Jun 16, 2026 | $23.70 | $23.98 | $23.70 | $23.90 | +0.46% | 9,406 |
| Jun 15, 2026 | $23.55 | $23.85 | $23.55 | $23.79 | +0.63% | 4,226 |
| Jun 12, 2026 | $23.80 | $23.80 | $23.48 | $23.64 | +0.49% | 3,200 |
| Jun 11, 2026 | $23.64 | $23.70 | $23.51 | $23.52 | -0.13% | 3,516 |
| Jun 10, 2026 | $23.42 | $23.55 | $23.42 | $23.55 | -0.21% | 4,803 |
| Jun 9, 2026 | $23.49 | $23.60 | $23.49 | $23.60 | +0.40% | 11,595 |
| Jun 8, 2026 | $23.47 | $23.57 | $23.46 | $23.50 | +0.19% | 6,299 |
| Jun 5, 2026 | $23.42 | $23.59 | $23.36 | $23.46 | -0.21% | 11,305 |
| Jun 4, 2026 | $23.46 | $23.57 | $23.36 | $23.51 | +0.04% | 8,175 |
| Jun 3, 2026 | $23.56 | $23.56 | $23.38 | $23.50 | -0.13% | 9,189 |
| Jun 2, 2026 | $23.90 | $23.90 | $23.49 | $23.53 | -1.36% | 19,186 |
| Jun 1, 2026 | $23.76 | $23.88 | $23.76 | $23.85 | +0.27% | 7,649 |
| May 29, 2026 | $23.95 | $23.95 | $23.78 | $23.79 | -0.67% | 13,253 |
| May 28, 2026 | $23.79 | $23.98 | $23.72 | $23.95 | +0.76% | 11,486 |
| May 27, 2026 | $23.82 | $23.84 | $23.57 | $23.77 | +0.48% | 14,607 |
| May 26, 2026 | $23.66 | $23.74 | $23.51 | $23.66 | +0.63% | 12,917 |
| May 22, 2026 | $23.50 | $23.62 | $23.50 | $23.51 | +0.26% | 2,515 |
| May 21, 2026 | $23.59 | $23.59 | $23.39 | $23.45 | -0.51% | 18,072 |
| May 20, 2026 | $23.28 | $23.59 | $23.28 | $23.57 | +1.12% | 17,710 |
| May 19, 2026 | $23.51 | $23.51 | $23.28 | $23.31 | -0.68% | 8,194 |
| May 18, 2026 | $23.69 | $23.69 | $23.46 | $23.47 | -0.55% | 12,375 |
| May 15, 2026 | $23.56 | $23.73 | $23.56 | $23.60 | -0.51% | 4,373 |
| May 14, 2026 | $23.71 | $23.72 | $23.65 | $23.72 | +0.13% | 3,308 |
| May 13, 2026 | $23.60 | $23.70 | $23.58 | $23.69 | -0.02% | 5,928 |
| May 12, 2026 | $23.75 | $23.75 | $23.59 | $23.69 | -0.03% | 17,521 |
| May 11, 2026 | $23.71 | $23.87 | $23.60 | $23.70 | -0.67% | 23,464 |
| May 8, 2026 | $23.82 | $23.91 | $23.75 | $23.86 | +0.85% | 19,722 |
| May 7, 2026 | $23.52 | $23.66 | $23.50 | $23.66 | +0.38% | 3,848 |
| May 6, 2026 | $23.44 | $23.74 | $23.44 | $23.57 | +0.38% | 12,953 |
| May 5, 2026 | $23.50 | $23.60 | $23.46 | $23.48 | +0.04% | 7,679 |
| May 4, 2026 | $23.55 | $23.59 | $23.35 | $23.47 | -0.51% | 6,820 |
| May 1, 2026 | $23.61 | $23.72 | $23.51 | $23.59 | -0.08% | 7,612 |
| Apr 30, 2026 | $23.73 | $23.73 | $23.54 | $23.61 | +0.31% | 19,152 |
| Apr 29, 2026 | $23.80 | $23.81 | $23.51 | $23.54 | -1.47% | 14,225 |
| Apr 28, 2026 | $23.76 | $23.89 | $23.76 | $23.89 | -0.08% | 8,030 |
| Apr 27, 2026 | $24.10 | $24.11 | $23.90 | $23.91 | -0.58% | 4,913 |
| Apr 24, 2026 | $24.05 | $24.31 | $24.05 | $24.05 | -0.37% | 3,999 |
| Apr 23, 2026 | $24.17 | $24.31 | $23.98 | $24.14 | +0.21% | 8,087 |
| Apr 22, 2026 | $24.19 | $24.19 | $23.90 | $24.09 | +0.12% | 8,835 |
| Apr 21, 2026 | $24.23 | $24.23 | $23.90 | $24.06 | -0.50% | 9,516 |
| Apr 20, 2026 | $24.32 | $24.32 | $24.01 | $24.18 | -0.08% | 15,527 |
| Apr 17, 2026 | $24.16 | $24.34 | $24.16 | $24.20 | +0.62% | 8,106 |
| Apr 16, 2026 | $24.07 | $24.23 | $24.05 | $24.05 | -0.43% | 11,585 |
| Apr 15, 2026 | $23.99 | $24.32 | $23.99 | $24.16 | +0.44% | 7,390 |
| Apr 14, 2026 | $23.85 | $24.11 | $23.85 | $24.05 | +1.01% | 20,725 |
| Apr 13, 2026 | $23.77 | $23.90 | $23.75 | $23.81 | -0.38% | 9,057 |
| Apr 10, 2026 | $23.73 | $23.90 | $23.73 | $23.90 | +0.25% | 6,393 |
| Apr 9, 2026 | $23.50 | $23.84 | $23.50 | $23.84 | +0.88% | 12,558 |
| Apr 8, 2026 | $23.55 | $23.81 | $23.35 | $23.63 | +1.21% | 13,918 |
| Apr 7, 2026 | $23.40 | $23.50 | $23.21 | $23.35 | -0.02% | 16,120 |
| Apr 6, 2026 | $23.35 | $23.39 | $23.31 | $23.35 | +0.02% | 3,889 |
| Apr 2, 2026 | $23.22 | $23.41 | $23.15 | $23.35 | +0.47% | 18,006 |
| Apr 1, 2026 | $23.15 | $23.42 | $23.11 | $23.24 | +0.82% | 22,335 |
| Mar 31, 2026 | $23.49 | $23.77 | $23.05 | $23.05 | -2.19% | 70,778 |
| Mar 30, 2026 | $23.70 | $23.70 | $23.38 | $23.57 | -0.15% | 8,307 |
| Mar 27, 2026 | $23.47 | $23.60 | $23.45 | $23.60 | -1.38% | 5,923 |
| Mar 26, 2026 | $23.82 | $23.93 | $23.70 | $23.93 | +0.97% | 18,235 |
| Mar 25, 2026 | $23.86 | $23.89 | $23.68 | $23.70 | +0.32% | 11,541 |
| Mar 24, 2026 | $23.46 | $23.77 | $23.46 | $23.62 | -0.03% | 8,297 |
| Mar 23, 2026 | $23.55 | $23.74 | $23.36 | $23.63 | +1.24% | 14,036 |
| Mar 20, 2026 | $23.73 | $23.73 | $23.34 | $23.34 | -1.73% | 8,278 |
| Mar 19, 2026 | $23.73 | $23.85 | $23.70 | $23.75 | -0.04% | 8,342 |
| Mar 18, 2026 | $23.79 | $23.90 | $23.74 | $23.76 | -0.21% | 8,579 |
| Mar 17, 2026 | $23.90 | $23.90 | $23.77 | $23.81 | -0.42% | 11,806 |
| Mar 16, 2026 | $24.02 | $24.14 | $23.80 | $23.91 | -0.17% | 10,187 |
| Mar 13, 2026 | $24.00 | $24.07 | $23.86 | $23.95 | -0.46% | 10,383 |
| Mar 12, 2026 | $24.05 | $24.12 | $23.91 | $24.06 | +0.12% | 12,871 |
| Mar 11, 2026 | $24.25 | $24.26 | $24.02 | $24.03 | -0.31% | 6,111 |
| Mar 10, 2026 | $24.08 | $24.20 | $24.05 | $24.10 | +0.60% | 11,642 |
| Mar 9, 2026 | $24.05 | $24.16 | $23.93 | $23.96 | -0.37% | 16,570 |
| Mar 6, 2026 | $24.30 | $24.56 | $24.05 | $24.05 | -1.64% | 61,098 |
| Mar 5, 2026 | $24.42 | $24.56 | $24.39 | $24.45 | -0.20% | 5,652 |
| Mar 4, 2026 | $24.49 | $24.58 | $24.37 | $24.50 | +0.37% | 6,052 |
| Mar 3, 2026 | $24.40 | $24.48 | $24.34 | $24.41 | -0.16% | 5,716 |
| Mar 2, 2026 | $24.30 | $24.67 | $24.30 | $24.45 | -0.04% | 9,065 |
| Feb 27, 2026 | $24.56 | $24.60 | $24.32 | $24.46 | -0.73% | 28,914 |
| Feb 26, 2026 | $24.78 | $24.78 | $24.57 | $24.64 | -0.50% | 8,275 |
| Feb 25, 2026 | $24.73 | $24.83 | $24.73 | $24.76 | +0.26% | 8,265 |
| Feb 24, 2026 | $24.70 | $24.82 | $24.70 | $24.70 | -0.04% | 3,992 |
| Feb 23, 2026 | $24.75 | $24.84 | $24.70 | $24.71 | -0.32% | 16,815 |
| Feb 20, 2026 | $24.72 | $24.83 | $24.72 | $24.79 | +0.08% | 2,055 |
| Feb 19, 2026 | $24.90 | $24.93 | $24.70 | $24.77 | -0.24% | 11,961 |
| Feb 18, 2026 | $24.74 | $24.90 | $24.74 | $24.83 | -0.20% | 13,394 |
| Feb 17, 2026 | $24.73 | $24.88 | $24.70 | $24.88 | +1.06% | 15,155 |
| Feb 13, 2026 | $24.63 | $24.65 | $24.57 | $24.62 | -0.12% | 4,943 |
| Feb 12, 2026 | $24.72 | $24.80 | $24.60 | $24.65 | +0.37% | 7,507 |
| Feb 11, 2026 | $24.66 | $24.75 | $24.56 | $24.56 | -0.57% | 16,076 |
| Feb 10, 2026 | $24.66 | $24.89 | $24.66 | $24.70 | -0.04% | 15,127 |
| Feb 9, 2026 | $24.65 | $24.78 | $24.65 | $24.71 | +0.26% | 12,185 |
| Feb 6, 2026 | $24.64 | $24.72 | $24.60 | $24.65 | +0.51% | 6,534 |
| Feb 5, 2026 | $24.46 | $24.65 | $24.46 | $24.52 | -0.08% | 7,712 |
| Feb 4, 2026 | $24.60 | $24.69 | $24.45 | $24.54 | -0.03% | 7,458 |
| Feb 3, 2026 | $24.65 | $24.85 | $24.53 | $24.55 | -0.26% | 10,354 |
| Feb 2, 2026 | $24.64 | $24.88 | $24.61 | $24.61 | +0.12% | 3,957 |
| Jan 30, 2026 | $24.71 | $24.83 | $24.57 | $24.58 | -1.17% | 25,707 |
| Jan 29, 2026 | $24.89 | $24.89 | $24.71 | $24.87 | +0.24% | 15,054 |
| Jan 28, 2026 | $24.85 | $24.85 | $24.79 | $24.81 | -0.12% | 5,681 |
| Jan 27, 2026 | $24.86 | $24.90 | $24.75 | $24.84 | -0.12% | 4,654 |
| Jan 26, 2026 | $24.87 | $24.87 | $24.82 | $24.87 | -0.12% | 3,369 |
| Jan 23, 2026 | $24.80 | $24.90 | $24.72 | $24.90 | +0.36% | 16,076 |
| Jan 22, 2026 | $24.82 | $24.85 | $24.62 | $24.81 | +0.24% | 12,573 |
| Jan 21, 2026 | $24.60 | $24.76 | $24.54 | $24.75 | +0.56% | 14,019 |
| Jan 20, 2026 | $24.58 | $24.78 | $24.46 | $24.61 | -0.04% | 27,900 |
| Jan 16, 2026 | $24.61 | $24.70 | $24.57 | $24.62 | +0.33% | 9,122 |
| Jan 15, 2026 | $24.51 | $24.76 | $24.50 | $24.54 | -0.29% | 9,729 |
| Jan 14, 2026 | $24.47 | $24.66 | $24.47 | $24.61 | +0.42% | 7,910 |
| Jan 13, 2026 | $24.51 | $24.75 | $24.48 | $24.51 | +0.16% | 4,306 |
| Jan 12, 2026 | $24.47 | $24.52 | $24.44 | $24.47 | -0.04% | 3,310 |
| Jan 9, 2026 | $24.51 | $24.60 | $24.48 | $24.48 | -0.08% | 6,580 |
| Jan 8, 2026 | $24.52 | $24.60 | $24.43 | $24.50 | +0.33% | 10,117 |
| Jan 7, 2026 | $24.58 | $24.70 | $24.42 | $24.42 | -1.17% | 21,112 |
| Jan 6, 2026 | $24.82 | $24.82 | $24.46 | $24.71 | +0.69% | 11,334 |
| Jan 5, 2026 | $24.75 | $24.85 | $24.50 | $24.54 | -0.85% | 16,381 |
| Jan 2, 2026 | $24.67 | $24.76 | $24.59 | $24.75 | +0.41% | 5,795 |
| Dec 31, 2025 | $24.56 | $24.70 | $24.42 | $24.65 | +0.37% | 14,785 |
| Dec 30, 2025 | $24.66 | $24.68 | $24.43 | $24.56 | -0.20% | 13,932 |
| Dec 29, 2025 | $24.68 | $24.68 | $24.49 | $24.61 | -1.28% | 11,525 |
| Dec 26, 2025 | $24.91 | $24.93 | $24.84 | $24.93 | +0.44% | 2,770 |
| Dec 24, 2025 | $24.82 | $24.92 | $24.81 | $24.82 | +0.08% | 4,035 |
| Dec 23, 2025 | $24.76 | $24.99 | $24.76 | $24.80 | 0.00% | 3,903 |
| Dec 22, 2025 | $24.86 | $25.00 | $24.80 | $24.80 | -0.32% | 4,586 |
| Dec 19, 2025 | $24.85 | $24.90 | $24.82 | $24.88 | +0.20% | 5,770 |
| Dec 18, 2025 | $24.82 | $25.00 | $24.79 | $24.83 | +0.04% | 8,781 |
| Dec 17, 2025 | $25.00 | $25.00 | $24.82 | $24.82 | -0.20% | 5,563 |
| Dec 16, 2025 | $24.85 | $24.92 | $24.70 | $24.87 | +0.48% | 12,455 |
| Dec 15, 2025 | $24.98 | $24.98 | $24.75 | $24.75 | -0.39% | 11,041 |
| Dec 12, 2025 | $24.74 | $24.89 | $24.73 | $24.85 | -0.07% | 7,321 |
| Dec 11, 2025 | $24.76 | $25.00 | $24.66 | $24.86 | +0.18% | 14,172 |
| Dec 10, 2025 | $24.73 | $24.83 | $24.65 | $24.82 | +0.45% | 3,791 |
| Dec 9, 2025 | $24.79 | $24.80 | $24.71 | $24.71 | +0.16% | 4,196 |
| Dec 8, 2025 | $24.83 | $24.83 | $24.62 | $24.67 | +0.08% | 5,165 |
| Dec 5, 2025 | $24.83 | $24.95 | $24.65 | $24.65 | -0.52% | 16,919 |
| Dec 4, 2025 | $24.89 | $24.91 | $24.74 | $24.78 | -0.48% | 12,691 |
| Dec 3, 2025 | $24.90 | $25.00 | $24.87 | $24.90 | -0.08% | 8,164 |
| Dec 2, 2025 | $24.83 | $24.95 | $24.83 | $24.92 | +0.32% | 7,094 |
| Dec 1, 2025 | $24.85 | $24.90 | $24.82 | $24.84 | -0.52% | 7,556 |
| Nov 28, 2025 | $24.99 | $24.99 | $24.97 | $24.97 | +0.28% | 643 |
| Nov 26, 2025 | $24.88 | $25.08 | $24.74 | $24.90 | +0.12% | 8,418 |
| Nov 25, 2025 | $24.99 | $25.00 | $24.72 | $24.87 | -0.28% | 12,730 |
| Nov 24, 2025 | $24.88 | $24.94 | $24.86 | $24.94 | +0.28% | 3,330 |
| Nov 21, 2025 | $24.84 | $25.03 | $24.75 | $24.87 | +0.20% | 7,659 |
| Nov 20, 2025 | $25.00 | $25.01 | $24.75 | $24.82 | -0.04% | 16,531 |
| Nov 19, 2025 | $24.70 | $25.09 | $24.70 | $24.83 | +0.61% | 9,034 |
| Nov 18, 2025 | $24.66 | $24.79 | $24.52 | $24.68 | +0.49% | 10,325 |
| Nov 17, 2025 | $24.80 | $24.93 | $24.56 | $24.56 | -0.97% | 4,182 |
| Nov 14, 2025 | $24.70 | $24.88 | $24.70 | $24.80 | +0.28% | 1,489 |
| Nov 13, 2025 | $24.82 | $24.92 | $24.73 | $24.73 | -0.76% | 6,676 |
| Nov 12, 2025 | $25.08 | $25.08 | $24.92 | $24.92 | +0.14% | 3,940 |
| Nov 11, 2025 | $24.90 | $25.02 | $24.89 | $24.89 | -0.46% | 6,069 |
| Nov 10, 2025 | $24.99 | $25.04 | $24.84 | $25.00 | +0.56% | 6,554 |
| Nov 7, 2025 | $25.00 | $25.00 | $24.74 | $24.86 | -0.56% | 10,963 |
| Nov 6, 2025 | $24.86 | $25.08 | $24.86 | $25.00 | 0.00% | 8,997 |
| Nov 5, 2025 | $25.14 | $25.14 | $24.91 | $25.00 | +0.28% | 8,377 |
| Nov 4, 2025 | $24.90 | $25.13 | $24.90 | $24.93 | -0.28% | 5,058 |
| Nov 3, 2025 | $25.15 | $25.19 | $24.76 | $25.00 | +0.32% | 7,636 |
| Oct 31, 2025 | $24.91 | $24.96 | $24.75 | $24.92 | +0.32% | 6,978 |
| Oct 30, 2025 | $25.11 | $25.15 | $24.78 | $24.84 | -0.88% | 16,410 |
| Oct 29, 2025 | $25.30 | $25.34 | $25.06 | $25.06 | -0.56% | 6,269 |
| Oct 28, 2025 | $25.07 | $25.29 | $24.83 | $25.20 | 0.00% | 7,535 |
| Oct 27, 2025 | $25.12 | $25.22 | $24.99 | $25.20 | +0.76% | 8,224 |
| Oct 24, 2025 | $24.90 | $25.22 | $24.82 | $25.01 | +0.40% | 6,156 |
| Oct 23, 2025 | $24.94 | $25.17 | $24.91 | $24.91 | -0.28% | 3,498 |
| Oct 22, 2025 | $24.99 | $24.99 | $24.69 | $24.98 | -0.16% | 3,488 |
| Oct 21, 2025 | $24.82 | $25.35 | $24.81 | $25.02 | +0.26% | 11,727 |
| Oct 20, 2025 | $24.81 | $24.98 | $24.80 | $24.96 | – | 11,115 |
Seasonality
FITB.PA return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | -1.0% | -1.7% | 1.8% | -0.0% | 0.3% | 1.4% | -0.3% | 0.1% | -1.1% | 1.7% | 0.8% |
| Months up | 3 of 7 | 1 of 7 | 3 of 7 | 3 of 7 | 3 of 7 | 3 of 7 | 4 of 7 | 2 of 7 | 4 of 8 | 3 of 8 | 5 of 7 | 5 of 7 |
| 2026 | -0.3% | -0.5% | -4.3% | 2.4% | 0.8% | -1.2% | -1.6% | -2.2% | -4.8% | 0.8% | ||
| 2025 | -0.1% | 0.3% | -0.5% | -0.1% | -1.3% | 1.9% | 1.0% | -1.1% | 1.5% | 3.3% | 0.2% | 0.2% |
| 2024 | 3.1% | -0.6% | 3.0% | -8.4% | 1.8% | -0.4% | 3.7% | 6.1% | 2.6% | -3.1% | 2.4% | -0.0% |
| 2023 | 11.6% | -1.8% | -4.4% | 4.0% | -1.2% | 6.6% | -1.6% | -2.4% | -1.2% | -0.3% | 3.8% | 2.0% |
| 2022 | -2.4% | -0.2% | 1.1% | -0.0% | 0.0% | -2.6% | 4.6% | -3.0% | -1.9% | -8.7% | 6.1% | -1.7% |
| 2021 | -0.6% | -1.8% | 3.0% | -0.6% | 1.5% | 1.5% | -1.1% | -0.1% | 1.8% | -0.3% | -0.8% | 0.5% |
| 2020 | 0.1% | -2.3% | -9.8% | 15.1% | -1.5% | -3.7% | 5.1% | 0.4% | -0.7% | 0.8% | 2.4% | 0.7% |
| 2019 | 3.8% | -1.2% | -2.4% | 3.6% |