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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.05 | $22.12 | $20.96 | $21.00 | -5.06% | 60,531 |
| Oct 19, 2026 | $21.86 | $22.69 | $21.86 | $22.12 | +0.32% | 64,577 |
| Oct 12, 2026 | $22.06 | $22.57 | $21.49 | $22.05 | -0.23% | 135,719 |
| Oct 5, 2026 | $21.50 | $22.89 | $21.18 | $22.10 | +2.31% | 101,702 |
| Sep 28, 2026 | $21.24 | $21.66 | $20.70 | $21.60 | +0.56% | 105,208 |
| Sep 21, 2026 | $22.10 | $22.26 | $21.40 | $21.48 | -3.02% | 62,199 |
| Sep 14, 2026 | $21.45 | $22.25 | $21.38 | $22.15 | +2.97% | 41,628 |
| Sep 8, 2026 | $21.75 | $21.99 | $21.36 | $21.51 | -1.32% | 35,461 |
| Aug 31, 2026 | $21.80 | $22.75 | $21.44 | $21.80 | -0.23% | 58,600 |
| Aug 24, 2026 | $22.10 | $22.44 | $21.55 | $21.85 | -1.80% | 90,082 |
| Aug 17, 2026 | $22.53 | $22.58 | $22.01 | $22.25 | -1.33% | 84,880 |
| Aug 10, 2026 | $22.65 | $22.98 | $22.50 | $22.55 | -0.09% | 51,401 |
| Aug 3, 2026 | $22.76 | $22.88 | $22.52 | $22.57 | -0.83% | 34,857 |
| Jul 27, 2026 | $22.99 | $23.11 | $22.76 | $22.76 | -1.09% | 60,765 |
| Jul 20, 2026 | $23.07 | $23.37 | $22.77 | $23.01 | +0.31% | 33,487 |
| Jul 13, 2026 | $23.15 | $23.49 | $22.89 | $22.94 | -0.95% | 40,482 |
| Jul 6, 2026 | $23.34 | $23.66 | $23.01 | $23.16 | -1.24% | 40,429 |
| Jun 29, 2026 | $23.49 | $24.00 | $22.73 | $23.45 | +0.75% | 75,391 |
| Jun 22, 2026 | $23.84 | $23.94 | $23.20 | $23.28 | -2.74% | 46,600 |
| Jun 15, 2026 | $23.55 | $23.98 | $23.55 | $23.93 | +1.25% | 19,572 |
| Jun 8, 2026 | $23.47 | $23.80 | $23.42 | $23.64 | +0.75% | 29,413 |
| Jun 1, 2026 | $23.76 | $23.90 | $23.36 | $23.46 | -1.39% | 55,504 |
| May 26, 2026 | $23.66 | $23.98 | $23.51 | $23.79 | +1.19% | 52,263 |
| May 18, 2026 | $23.69 | $23.69 | $23.28 | $23.51 | -0.38% | 58,866 |
| May 11, 2026 | $23.71 | $23.87 | $23.56 | $23.60 | -1.09% | 54,594 |
| May 4, 2026 | $23.55 | $23.91 | $23.35 | $23.86 | +1.14% | 51,022 |
| Apr 27, 2026 | $24.10 | $24.11 | $23.51 | $23.59 | -1.91% | 53,932 |
| Apr 20, 2026 | $24.32 | $24.32 | $23.90 | $24.05 | -0.62% | 45,964 |
| Apr 13, 2026 | $23.77 | $24.34 | $23.75 | $24.20 | +1.26% | 56,863 |
| Apr 6, 2026 | $23.35 | $23.90 | $23.21 | $23.90 | +2.36% | 52,878 |
| Mar 30, 2026 | $23.70 | $23.77 | $23.05 | $23.35 | -1.06% | 119,426 |
| Mar 23, 2026 | $23.55 | $23.93 | $23.36 | $23.60 | +1.11% | 58,032 |
| Mar 16, 2026 | $24.02 | $24.14 | $23.34 | $23.34 | -2.55% | 47,192 |
| Mar 9, 2026 | $24.05 | $24.26 | $23.86 | $23.95 | -0.42% | 57,577 |
| Mar 2, 2026 | $24.30 | $24.67 | $24.05 | $24.05 | -1.68% | 87,583 |
| Feb 23, 2026 | $24.75 | $24.84 | $24.32 | $24.46 | -1.33% | 66,261 |
| Feb 17, 2026 | $24.73 | $24.93 | $24.70 | $24.79 | +0.69% | 42,565 |
| Feb 9, 2026 | $24.65 | $24.89 | $24.56 | $24.62 | -0.10% | 55,838 |
| Feb 2, 2026 | $24.64 | $24.88 | $24.45 | $24.65 | +0.27% | 36,015 |
| Jan 26, 2026 | $24.87 | $24.90 | $24.57 | $24.58 | -1.29% | 54,465 |
| Jan 20, 2026 | $24.58 | $24.90 | $24.46 | $24.90 | +1.14% | 70,568 |
| Jan 12, 2026 | $24.47 | $24.76 | $24.44 | $24.62 | +0.57% | 34,377 |
| Jan 5, 2026 | $24.75 | $24.85 | $24.42 | $24.48 | -1.09% | 65,524 |
| Dec 29, 2025 | $24.68 | $24.76 | $24.42 | $24.75 | -0.72% | 46,037 |
| Dec 22, 2025 | $24.86 | $25.00 | $24.76 | $24.93 | +0.20% | 15,294 |
| Dec 15, 2025 | $24.98 | $25.00 | $24.70 | $24.88 | +0.13% | 43,610 |
| Dec 8, 2025 | $24.83 | $25.00 | $24.62 | $24.85 | +0.80% | 34,645 |
| Dec 1, 2025 | $24.85 | $25.00 | $24.65 | $24.65 | -1.28% | 52,424 |
| Nov 24, 2025 | $24.88 | $25.08 | $24.72 | $24.97 | +0.40% | 25,121 |
| Nov 17, 2025 | $24.80 | $25.09 | $24.52 | $24.87 | +0.28% | 47,731 |
| Nov 10, 2025 | $24.99 | $25.08 | $24.70 | $24.80 | -0.24% | 24,728 |
| Nov 3, 2025 | $25.15 | $25.19 | $24.74 | $24.86 | -0.24% | 41,031 |
| Oct 27, 2025 | $25.12 | $25.34 | $24.75 | $24.92 | -0.36% | 45,416 |
| Oct 20, 2025 | $24.81 | $25.35 | $24.69 | $25.01 | +0.85% | 35,984 |
| Oct 13, 2025 | $24.84 | $24.93 | $24.53 | $24.80 | +1.10% | 46,322 |
| Oct 6, 2025 | $24.40 | $25.03 | $24.37 | $24.53 | +0.41% | 81,391 |
| Sep 29, 2025 | $24.40 | $24.81 | $24.07 | $24.43 | +0.16% | 275,208 |
| Sep 22, 2025 | $25.07 | $25.25 | $24.17 | $24.39 | -4.09% | 90,816 |
| Sep 15, 2025 | $24.77 | $25.50 | $24.73 | $25.43 | +2.33% | 87,768 |
| Sep 8, 2025 | $24.84 | $24.93 | $24.45 | $24.85 | +0.16% | 53,858 |
| Sep 2, 2025 | $24.18 | $24.93 | $24.00 | $24.81 | +2.86% | 55,298 |
| Aug 25, 2025 | $24.54 | $24.63 | $24.12 | $24.12 | -1.87% | 67,962 |
| Aug 18, 2025 | $24.30 | $24.58 | $24.21 | $24.58 | +1.19% | 104,845 |
| Aug 11, 2025 | $24.30 | $24.42 | $24.17 | $24.29 | -0.04% | 68,113 |
| Aug 4, 2025 | $24.48 | $24.50 | $24.10 | $24.30 | -0.61% | 84,805 |
| Jul 28, 2025 | $24.23 | $24.55 | $24.10 | $24.45 | +0.62% | 69,872 |
| Jul 21, 2025 | $24.10 | $24.32 | $24.08 | $24.30 | +0.96% | 46,154 |
| Jul 14, 2025 | $24.34 | $24.42 | $23.95 | $24.07 | -1.69% | 78,519 |
| Jul 7, 2025 | $24.27 | $24.60 | $24.27 | $24.49 | -0.14% | 32,618 |
| Jun 30, 2025 | $24.52 | $24.65 | $24.14 | $24.52 | +0.57% | 127,357 |
| Jun 23, 2025 | $24.50 | $24.97 | $24.30 | $24.38 | -0.08% | 84,421 |
| Jun 16, 2025 | $24.45 | $24.55 | $24.31 | $24.40 | +0.25% | 29,329 |
| Jun 9, 2025 | $24.32 | $24.64 | $24.12 | $24.34 | 0.00% | 52,206 |
| Jun 2, 2025 | $24.10 | $24.50 | $23.88 | $24.34 | +1.16% | 84,214 |
| May 27, 2025 | $24.26 | $24.51 | $24.05 | $24.06 | -0.70% | 64,941 |
| May 19, 2025 | $24.30 | $24.51 | $23.96 | $24.23 | -0.86% | 33,805 |
| May 12, 2025 | $24.58 | $24.59 | $24.20 | $24.44 | +0.12% | 65,238 |
| May 5, 2025 | $24.50 | $24.86 | $24.41 | $24.41 | -0.65% | 138,732 |
| Apr 28, 2025 | $24.43 | $24.84 | $24.09 | $24.57 | +0.66% | 39,626 |
| Apr 21, 2025 | $23.98 | $24.49 | $23.50 | $24.41 | +2.74% | 63,796 |
| Apr 14, 2025 | $23.78 | $24.11 | $23.66 | $23.76 | +0.04% | 52,268 |
| Apr 7, 2025 | $23.51 | $24.32 | $23.04 | $23.75 | -1.66% | 112,724 |
| Mar 31, 2025 | $24.31 | $24.55 | $23.72 | $24.15 | -0.94% | 68,279 |
| Mar 24, 2025 | $24.91 | $24.98 | $24.27 | $24.38 | -1.53% | 70,288 |
| Mar 17, 2025 | $24.98 | $24.98 | $24.68 | $24.76 | 0.00% | 34,129 |
| Mar 10, 2025 | $24.71 | $25.05 | $24.51 | $24.76 | +0.41% | 45,089 |
| Mar 3, 2025 | $24.90 | $25.30 | $24.61 | $24.66 | -1.00% | 60,380 |
| Feb 24, 2025 | $24.81 | $25.10 | $24.78 | $24.91 | +0.81% | 37,093 |
| Feb 18, 2025 | $24.92 | $25.05 | $24.71 | $24.71 | -0.56% | 20,700 |
| Feb 10, 2025 | $24.91 | $25.11 | $24.53 | $24.85 | +0.32% | 47,961 |
| Feb 3, 2025 | $24.63 | $25.15 | $24.60 | $24.77 | -0.28% | 30,722 |
| Jan 27, 2025 | $24.62 | $25.02 | $24.62 | $24.84 | +0.44% | 50,829 |
| Jan 21, 2025 | $24.85 | $24.99 | $24.62 | $24.73 | +0.24% | 21,669 |
| Jan 13, 2025 | $24.61 | $25.15 | $24.13 | $24.67 | +0.33% | 47,546 |
| Jan 6, 2025 | $25.11 | $25.11 | $24.51 | $24.59 | -2.03% | 58,383 |
| Dec 30, 2024 | $24.50 | $25.26 | $24.29 | $25.10 | +2.87% | 137,284 |
| Dec 23, 2024 | $25.15 | $25.15 | $24.32 | $24.40 | -2.63% | 42,295 |
| Dec 16, 2024 | $25.07 | $25.27 | $24.70 | $25.06 | +0.93% | 64,160 |
| Dec 9, 2024 | $25.11 | $25.29 | $24.81 | $24.83 | -1.39% | 29,369 |
| Dec 2, 2024 | $25.01 | $25.29 | $25.00 | $25.18 | -0.28% | 19,804 |
| Nov 25, 2024 | $25.05 | $25.25 | $24.77 | $25.25 | +1.73% | 14,839 |
| Nov 18, 2024 | $24.93 | $25.00 | $24.46 | $24.82 | -0.12% | 45,174 |
| Nov 11, 2024 | $25.25 | $25.28 | $24.75 | $24.85 | -1.55% | 25,676 |
| Nov 4, 2024 | $24.80 | $25.25 | $24.42 | $25.24 | +2.56% | 48,571 |
| Oct 28, 2024 | $25.15 | $25.33 | $24.52 | $24.61 | -2.22% | 64,181 |
| Oct 21, 2024 | $25.02 | $25.33 | $24.96 | $25.17 | +0.60% | 36,600 |
| Oct 14, 2024 | $25.35 | $25.56 | $25.02 | $25.02 | -1.42% | 37,160 |
| Oct 7, 2024 | $25.24 | $25.38 | $25.01 | $25.38 | +0.32% | 41,602 |
| Sep 30, 2024 | $25.34 | $25.90 | $25.22 | $25.30 | -0.16% | 249,815 |
| Sep 23, 2024 | $25.45 | $25.57 | $25.03 | $25.34 | -0.55% | 79,638 |
| Sep 16, 2024 | $25.27 | $25.49 | $25.20 | $25.48 | +0.73% | 82,041 |
| Sep 9, 2024 | $24.95 | $25.35 | $24.95 | $25.30 | +1.30% | 73,274 |
| Sep 3, 2024 | $25.10 | $25.33 | $24.88 | $24.97 | -0.87% | 56,115 |
| Aug 26, 2024 | $24.38 | $25.24 | $24.30 | $25.19 | +3.30% | 140,946 |
| Aug 19, 2024 | $24.18 | $24.53 | $24.07 | $24.39 | +1.39% | 73,474 |
| Aug 12, 2024 | $23.92 | $24.19 | $23.91 | $24.05 | +0.42% | 49,300 |
| Aug 5, 2024 | $23.76 | $24.05 | $23.51 | $23.95 | +0.77% | 92,659 |
| Jul 29, 2024 | $23.77 | $23.85 | $23.42 | $23.77 | +0.08% | 68,249 |
| Jul 22, 2024 | $23.81 | $24.21 | $23.52 | $23.75 | -0.01% | 50,424 |
| Jul 15, 2024 | $23.50 | $23.76 | $23.50 | $23.75 | +1.06% | 44,826 |
| Jul 8, 2024 | $23.25 | $23.63 | $23.08 | $23.50 | +1.51% | 125,414 |
| Jul 1, 2024 | $22.90 | $23.25 | $22.80 | $23.15 | +1.05% | 64,090 |
| Jun 24, 2024 | $23.51 | $23.59 | $22.66 | $22.91 | -2.92% | 317,309 |
| Jun 17, 2024 | $23.40 | $23.65 | $23.24 | $23.60 | +0.60% | 53,958 |
| Jun 10, 2024 | $23.51 | $23.87 | $23.24 | $23.46 | -0.49% | 71,925 |
| Jun 3, 2024 | $23.40 | $23.69 | $23.38 | $23.58 | +0.79% | 150,204 |
| May 28, 2024 | $23.48 | $23.60 | $23.07 | $23.39 | -0.08% | 50,227 |
| May 20, 2024 | $23.60 | $23.75 | $23.22 | $23.41 | -1.14% | 83,466 |
| May 13, 2024 | $23.80 | $23.99 | $23.64 | $23.68 | -0.13% | 45,713 |
| May 6, 2024 | $23.73 | $24.19 | $23.36 | $23.71 | -0.71% | 81,154 |
| Apr 29, 2024 | $23.45 | $23.97 | $22.98 | $23.88 | +1.31% | 128,234 |
| Apr 22, 2024 | $23.58 | $23.98 | $23.48 | $23.57 | 0.00% | 24,931 |
| Apr 15, 2024 | $23.91 | $23.91 | $23.30 | $23.57 | -1.87% | 41,353 |
| Apr 8, 2024 | $24.75 | $24.80 | $23.98 | $24.02 | -2.95% | 53,203 |
| Apr 1, 2024 | $25.08 | $25.20 | $24.62 | $24.75 | -1.32% | 41,637 |
| Mar 25, 2024 | $25.13 | $25.25 | $24.66 | $25.08 | -0.67% | 22,107 |
| Mar 18, 2024 | $24.97 | $25.34 | $24.82 | $25.25 | +1.12% | 55,989 |
| Mar 11, 2024 | $24.92 | $25.21 | $24.65 | $24.97 | -0.12% | 52,168 |
| Mar 4, 2024 | $24.93 | $25.24 | $24.61 | $25.00 | +0.56% | 51,329 |
| Feb 26, 2024 | $25.17 | $25.21 | $24.60 | $24.86 | -0.56% | 30,610 |
| Feb 20, 2024 | $24.77 | $25.23 | $24.61 | $25.00 | +0.93% | 39,213 |
| Feb 12, 2024 | $24.92 | $25.09 | $24.37 | $24.77 | -0.60% | 68,941 |
| Feb 5, 2024 | $24.90 | $25.08 | $24.79 | $24.92 | -0.32% | 57,270 |
| Jan 29, 2024 | $24.94 | $25.00 | $24.52 | $25.00 | +0.44% | 174,141 |
| Jan 22, 2024 | $25.00 | $25.55 | $24.75 | $24.89 | -0.72% | 55,131 |
| Jan 16, 2024 | $24.24 | $25.19 | $23.97 | $25.07 | +2.96% | 84,754 |
| Jan 8, 2024 | $23.77 | $24.54 | $23.77 | $24.35 | +1.97% | 54,938 |
| Jan 2, 2024 | $24.23 | $24.31 | $23.75 | $23.88 | -1.00% | 53,754 |
| Dec 26, 2023 | $24.35 | $24.38 | $23.89 | $24.12 | -0.62% | 32,680 |
| Dec 18, 2023 | $24.42 | $24.42 | $23.84 | $24.27 | +0.25% | 69,762 |
| Dec 11, 2023 | $24.12 | $24.45 | $23.80 | $24.21 | +1.17% | 66,380 |
| Dec 4, 2023 | $24.21 | $24.43 | $23.88 | $23.93 | -2.01% | 38,901 |
| Nov 27, 2023 | $24.00 | $24.42 | $23.79 | $24.42 | +1.86% | 93,864 |
| Nov 20, 2023 | $24.02 | $24.25 | $23.69 | $23.97 | +0.10% | 19,199 |
| Nov 13, 2023 | $23.64 | $24.55 | $23.64 | $23.95 | -0.37% | 94,083 |
| Nov 6, 2023 | $24.15 | $24.39 | $23.74 | $24.04 | -0.46% | 62,618 |
| Oct 30, 2023 | $22.70 | $24.45 | $22.38 | $24.15 | +7.10% | 97,688 |
| Oct 23, 2023 | $22.17 | $23.00 | $22.07 | $22.55 | +2.27% | 48,057 |
| Oct 16, 2023 | $22.31 | $22.41 | $21.46 | $22.05 | -0.63% | 67,429 |
| Oct 9, 2023 | $21.34 | $22.39 | $21.34 | $22.19 | +3.64% | 42,901 |
| Oct 2, 2023 | $23.39 | $23.39 | $21.01 | $21.41 | -7.83% | 94,084 |
| Sep 25, 2023 | $23.61 | $23.98 | $22.89 | $23.23 | -2.07% | 47,050 |
| Sep 18, 2023 | $24.09 | $24.40 | $23.50 | $23.72 | -1.70% | 122,791 |
| Sep 11, 2023 | $23.70 | $24.19 | $23.59 | $24.13 | +0.96% | 60,351 |
| Sep 5, 2023 | $24.10 | $24.10 | $23.46 | $23.90 | -0.50% | 25,511 |
| Aug 28, 2023 | $23.67 | $24.13 | $23.62 | $24.02 | +1.68% | 104,967 |
| Aug 21, 2023 | $23.37 | $23.94 | $22.97 | $23.62 | +1.48% | 43,801 |
| Aug 14, 2023 | $24.48 | $24.48 | $23.27 | $23.28 | -4.55% | 40,656 |
| Aug 7, 2023 | $23.96 | $24.44 | $23.91 | $24.39 | +1.96% | 41,827 |
| Jul 31, 2023 | $24.34 | $24.49 | $23.85 | $23.92 | -1.73% | 71,793 |
| Jul 24, 2023 | $24.48 | $24.49 | $23.96 | $24.34 | -0.61% | 67,951 |
| Jul 17, 2023 | $24.40 | $24.84 | $24.28 | $24.49 | -0.50% | 34,508 |
| Jul 10, 2023 | $24.01 | $24.86 | $24.01 | $24.61 | +2.17% | 33,332 |
| Jul 3, 2023 | $24.70 | $24.82 | $24.00 | $24.09 | -3.25% | 47,983 |
| Jun 26, 2023 | $24.21 | $25.00 | $23.64 | $24.90 | +3.97% | 263,098 |
| Jun 20, 2023 | $23.96 | $24.21 | $23.80 | $23.95 | -0.25% | 76,454 |
| Jun 12, 2023 | $24.57 | $24.62 | $23.69 | $24.01 | -0.95% | 85,072 |
| Jun 5, 2023 | $24.23 | $25.18 | $24.15 | $24.24 | +0.04% | 102,580 |
| May 30, 2023 | $23.18 | $24.49 | $22.92 | $24.23 | +4.80% | 87,269 |
| May 22, 2023 | $22.28 | $23.19 | $22.02 | $23.12 | +4.85% | 44,860 |
| May 15, 2023 | $21.48 | $22.49 | $21.27 | $22.05 | +2.70% | 53,311 |
| May 8, 2023 | $21.76 | $22.04 | $20.87 | $21.47 | -0.60% | 68,739 |
| May 1, 2023 | $24.21 | $24.21 | $21.26 | $21.60 | -10.00% | 191,490 |
| Apr 24, 2023 | $23.66 | $24.00 | $23.44 | $24.00 | +1.57% | 137,393 |
| Apr 17, 2023 | $23.45 | $23.95 | $23.10 | $23.63 | +0.13% | 102,281 |
| Apr 10, 2023 | $23.21 | $23.79 | $23.12 | $23.60 | +0.73% | 63,845 |
| Apr 3, 2023 | $23.00 | $23.52 | $22.73 | $23.43 | +1.52% | 64,213 |
| Mar 27, 2023 | $22.06 | $23.50 | $22.00 | $23.08 | +5.73% | 139,729 |
| Mar 20, 2023 | $22.90 | $23.50 | $21.16 | $21.83 | -7.11% | 147,208 |
| Mar 13, 2023 | $22.90 | $24.48 | $21.04 | $23.50 | -0.68% | 191,397 |
| Mar 6, 2023 | $24.40 | $24.75 | $23.49 | $23.66 | -3.27% | 83,173 |
| Feb 27, 2023 | $24.65 | $24.75 | $24.15 | $24.46 | +0.02% | 64,607 |
| Feb 21, 2023 | $24.32 | $24.58 | $24.02 | $24.46 | +0.23% | 57,328 |
| Feb 13, 2023 | $24.71 | $24.79 | $24.34 | $24.40 | -0.93% | 37,933 |
| Feb 6, 2023 | $24.84 | $24.98 | $24.55 | $24.63 | -0.12% | 52,837 |
| Jan 30, 2023 | $24.80 | $25.18 | $24.55 | $24.66 | -0.68% | 116,677 |
| Jan 23, 2023 | $24.46 | $24.93 | $24.30 | $24.83 | +1.39% | 57,294 |
| Jan 17, 2023 | $24.40 | $24.59 | $24.00 | $24.49 | -0.41% | 58,552 |
| Jan 9, 2023 | $23.99 | $24.95 | $23.32 | $24.59 | +2.50% | 78,950 |
| Jan 3, 2023 | $22.50 | $23.99 | $22.50 | $23.99 | +7.15% | 77,814 |
| Dec 27, 2022 | $22.88 | $22.89 | $22.25 | $22.39 | -2.18% | 78,944 |
| Dec 19, 2022 | $23.10 | $23.46 | $22.76 | $22.89 | -0.69% | 141,138 |
| Dec 12, 2022 | $22.98 | $23.73 | $22.91 | $23.05 | +0.39% | 125,463 |
| Dec 5, 2022 | $23.60 | $23.80 | $22.96 | $22.96 | -2.51% | 146,474 |
| Nov 28, 2022 | $23.03 | $23.63 | $22.80 | $23.55 | +2.61% | 159,622 |
| Nov 21, 2022 | $22.95 | $23.03 | $22.59 | $22.95 | +0.75% | 109,935 |
| Nov 14, 2022 | $22.40 | $22.99 | $21.95 | $22.78 | +2.15% | 203,589 |
| Nov 7, 2022 | $21.45 | $22.55 | $21.23 | $22.30 | +4.23% | 691,903 |
| Oct 31, 2022 | $22.44 | $22.44 | $21.30 | $21.40 | -4.19% | 265,899 |
| Oct 24, 2022 | $22.40 | $22.64 | $22.14 | $22.33 | -0.31% | 559,590 |
| Oct 17, 2022 | $23.05 | $23.40 | $22.39 | $22.40 | -2.57% | 163,110 |
| Oct 10, 2022 | $23.45 | $23.57 | $22.50 | $22.99 | -2.54% | 23,759 |
| Oct 3, 2022 | $23.92 | $24.01 | $23.37 | $23.59 | -1.38% | 79,807 |
| Sep 26, 2022 | $24.22 | $24.22 | $23.69 | $23.92 | -0.62% | 67,702 |
| Sep 19, 2022 | $24.76 | $24.98 | $24.00 | $24.07 | -2.21% | 66,134 |
| Sep 12, 2022 | $24.82 | $25.19 | $24.43 | $24.61 | -0.56% | 27,721 |
| Sep 6, 2022 | $24.85 | $25.09 | $24.65 | $24.75 | -1.35% | 17,701 |
| Aug 29, 2022 | $24.97 | $25.10 | $24.75 | $25.09 | +0.56% | 31,677 |
| Aug 22, 2022 | $24.75 | $25.06 | $24.45 | $24.95 | +0.40% | 38,466 |
| Aug 15, 2022 | $25.50 | $25.75 | $24.70 | $24.85 | -3.21% | 68,361 |
| Aug 8, 2022 | $25.50 | $25.71 | $25.24 | $25.67 | +0.68% | 17,316 |
| Aug 1, 2022 | $25.61 | $25.75 | $25.33 | $25.50 | -0.12% | 25,184 |
| Jul 25, 2022 | $25.70 | $25.70 | $25.14 | $25.53 | -0.23% | 18,440 |
| Jul 18, 2022 | $25.16 | $25.59 | $25.00 | $25.59 | +0.87% | 15,447 |
| Jul 11, 2022 | $24.72 | $25.37 | $24.68 | $25.37 | +1.93% | 11,457 |
| Jul 5, 2022 | $24.46 | $24.98 | $24.46 | $24.89 | +1.38% | 51,664 |
| Jun 27, 2022 | $24.35 | $24.73 | $24.25 | $24.55 | -0.08% | 32,111 |
| Jun 21, 2022 | $24.46 | $24.74 | $24.44 | $24.57 | +1.08% | 58,306 |
| Jun 13, 2022 | $24.40 | $24.95 | $23.87 | $24.31 | -1.23% | 46,176 |
| Jun 6, 2022 | $25.29 | $25.42 | $24.58 | $24.61 | -3.57% | 13,406 |
| May 31, 2022 | $25.36 | $25.55 | $25.26 | $25.52 | -0.12% | 45,149 |
| May 23, 2022 | $24.34 | $25.55 | $24.34 | $25.55 | +4.76% | 42,268 |
| May 16, 2022 | $24.87 | $25.03 | $24.28 | $24.39 | -1.47% | 88,432 |
| May 9, 2022 | $24.48 | $24.98 | $24.37 | $24.76 | +0.51% | 105,710 |
| May 2, 2022 | $25.31 | $25.40 | $24.44 | $24.63 | -3.22% | 51,130 |
| Apr 25, 2022 | $25.07 | $25.45 | $25.00 | $25.45 | +1.31% | 48,160 |
| Apr 18, 2022 | $25.12 | $25.50 | $25.12 | $25.12 | -0.42% | 47,991 |
| Apr 11, 2022 | $25.50 | $25.50 | $25.12 | $25.23 | -1.00% | 21,956 |
| Apr 4, 2022 | $25.46 | $25.53 | $25.24 | $25.48 | +0.31% | 41,404 |
| Mar 28, 2022 | $25.44 | $25.69 | $25.34 | $25.40 | -1.28% | 19,454 |
| Mar 21, 2022 | $25.65 | $25.86 | $25.57 | $25.73 | +0.19% | 71,614 |
| Mar 14, 2022 | $25.58 | $25.94 | $25.03 | $25.68 | +0.35% | 2,078,068 |
| Mar 7, 2022 | $25.89 | $25.95 | $25.59 | $25.59 | -1.04% | 12,531 |
| Feb 28, 2022 | $25.91 | $25.94 | $25.55 | $25.86 | +0.66% | 26,849 |
| Feb 22, 2022 | $25.79 | $25.82 | $25.46 | $25.69 | -0.12% | 14,151 |
| Feb 14, 2022 | $25.75 | $25.94 | $25.51 | $25.72 | +0.67% | 30,381 |
| Feb 7, 2022 | $25.68 | $25.84 | $25.51 | $25.55 | +0.04% | 40,106 |
| Jan 31, 2022 | $25.64 | $25.99 | $25.42 | $25.54 | -0.43% | 27,178 |
| Jan 24, 2022 | $25.72 | $25.91 | $25.47 | $25.65 | -0.66% | 45,389 |
| Jan 18, 2022 | $25.80 | $25.93 | $25.72 | $25.82 | -0.15% | 48,412 |
| Jan 10, 2022 | $26.01 | $26.40 | $25.80 | $25.86 | -1.22% | 23,752 |
| Jan 3, 2022 | $26.41 | $26.41 | $25.75 | $26.18 | -0.15% | 16,336 |
| Dec 27, 2021 | $26.56 | $26.56 | $26.00 | $26.22 | -1.43% | 18,792 |
| Dec 20, 2021 | $26.68 | $26.77 | $26.50 | $26.60 | +0.23% | 13,513 |
| Dec 13, 2021 | $26.12 | $26.68 | $26.01 | $26.54 | +1.41% | 24,320 |
| Dec 6, 2021 | $26.20 | $26.69 | $26.11 | $26.17 | +0.27% | 12,949 |
| Nov 29, 2021 | $26.07 | $26.77 | $26.01 | $26.10 | -0.19% | 36,138 |
| Nov 22, 2021 | $26.26 | $26.26 | $25.99 | $26.15 | -0.57% | 20,456 |
| Nov 15, 2021 | $26.21 | $26.36 | $25.98 | $26.30 | +0.26% | 25,228 |
| Nov 8, 2021 | $26.82 | $26.84 | $26.20 | $26.23 | -1.94% | 34,105 |
| Nov 1, 2021 | $26.55 | $26.91 | $26.55 | $26.75 | +0.26% | 30,695 |
| Oct 25, 2021 | $26.60 | $26.83 | $26.52 | $26.68 | -0.16% | 16,149 |
| Oct 18, 2021 | $26.41 | $26.83 | $26.41 | $26.72 | +0.77% | 16,136 |
| Oct 11, 2021 | $26.69 | $26.83 | $26.34 | $26.52 | +0.57% | 21,894 |
| Oct 4, 2021 | $26.63 | $26.63 | $26.25 | $26.37 | -2.04% | 20,114 |
| Sep 27, 2021 | $26.63 | $27.04 | $26.30 | $26.92 | -0.71% | 28,472 |
| Sep 20, 2021 | $26.99 | $27.22 | $26.65 | $27.11 | +0.49% | 55,712 |
| Sep 13, 2021 | $26.81 | $27.01 | $26.67 | $26.98 | +0.33% | 16,219 |
| Sep 7, 2021 | $26.75 | $26.89 | $26.61 | $26.89 | -0.15% | 9,747 |
| Aug 30, 2021 | $26.70 | $26.96 | $26.55 | $26.93 | +0.45% | 24,848 |
| Aug 23, 2021 | $27.12 | $27.12 | $26.72 | $26.81 | -0.15% | 20,747 |
| Aug 16, 2021 | $26.87 | $27.04 | $26.70 | $26.85 | 0.00% | 14,839 |
| Aug 9, 2021 | $26.81 | $26.99 | $26.52 | $26.85 | 0.00% | 12,862 |
| Aug 2, 2021 | $26.71 | $26.91 | $26.67 | $26.85 | +0.52% | 21,544 |
| Jul 26, 2021 | $26.70 | $26.89 | $26.50 | $26.71 | -0.07% | 34,023 |
| Jul 19, 2021 | $26.88 | $26.95 | $26.63 | $26.73 | -0.60% | 9,958 |
| Jul 12, 2021 | $27.15 | $27.19 | $26.89 | $26.89 | -0.92% | 23,114 |
| Jul 6, 2021 | $26.99 | $27.19 | $26.85 | $27.14 | +0.52% | 17,389 |
| Jun 28, 2021 | $26.81 | $27.05 | $26.56 | $27.00 | +0.04% | 39,639 |
| Jun 21, 2021 | $27.28 | $27.50 | $26.82 | $26.99 | -0.92% | 26,903 |
| Jun 14, 2021 | $27.17 | $27.31 | $27.17 | $27.24 | +0.29% | 23,474 |
| Jun 7, 2021 | $26.96 | $27.17 | $26.87 | $27.16 | +0.33% | 19,165 |
| Jun 1, 2021 | $27.04 | $27.09 | $26.73 | $27.07 | +0.30% | 32,699 |
| May 24, 2021 | $26.76 | $26.99 | $26.63 | $26.99 | +1.24% | 28,099 |
| May 17, 2021 | $26.50 | $26.67 | $26.33 | $26.66 | +0.70% | 36,912 |
| May 10, 2021 | $26.77 | $26.86 | $26.33 | $26.48 | -1.10% | 19,949 |
| May 3, 2021 | $26.69 | $26.91 | $26.69 | $26.77 | +0.64% | 10,298 |
| Apr 26, 2021 | $27.03 | $27.19 | $26.60 | $26.60 | -1.52% | 30,188 |
| Apr 19, 2021 | $27.13 | $27.26 | $26.93 | $27.01 | -1.13% | 25,957 |
| Apr 12, 2021 | $27.25 | $27.46 | $27.00 | $27.32 | -0.26% | 30,044 |
| Apr 5, 2021 | $27.01 | $27.39 | $26.66 | $27.39 | +1.44% | 21,890 |
| Mar 29, 2021 | $26.45 | $27.00 | $26.33 | $27.00 | +2.20% | 21,304 |
| Mar 22, 2021 | $26.58 | $26.81 | $26.37 | $26.42 | -0.41% | 51,596 |
| Mar 15, 2021 | $26.86 | $26.90 | $26.46 | $26.53 | -0.90% | 89,749 |
| Mar 8, 2021 | $26.78 | $26.86 | $26.72 | $26.77 | +0.08% | 35,635 |
| Mar 1, 2021 | $26.24 | $26.79 | $26.24 | $26.75 | +1.52% | 11,933 |
| Feb 22, 2021 | $26.34 | $26.56 | $26.11 | $26.35 | +0.04% | 66,892 |
| Feb 16, 2021 | $26.42 | $26.59 | $26.31 | $26.34 | -0.79% | 21,723 |
| Feb 8, 2021 | $26.89 | $27.03 | $26.52 | $26.55 | -0.93% | 31,023 |
| Feb 1, 2021 | $26.66 | $27.03 | $26.62 | $26.80 | -0.11% | 22,318 |
| Jan 25, 2021 | $26.90 | $26.98 | $26.40 | $26.83 | -0.11% | 56,622 |
| Jan 19, 2021 | $26.64 | $26.87 | $26.54 | $26.86 | +0.71% | 27,910 |
| Jan 11, 2021 | $26.41 | $26.85 | $26.20 | $26.67 | +0.30% | 37,246 |
| Jan 4, 2021 | $27.13 | $27.16 | $26.00 | $26.59 | -1.52% | 25,375 |
| Dec 28, 2020 | $27.17 | $27.17 | $26.80 | $27.00 | -1.03% | 17,749 |
| Dec 21, 2020 | $27.19 | $27.42 | $27.05 | $27.28 | +0.11% | 13,198 |
| Dec 14, 2020 | $27.14 | $27.31 | $27.14 | $27.25 | +0.04% | 25,180 |
| Dec 7, 2020 | $27.20 | $27.32 | $27.02 | $27.24 | +0.29% | 23,316 |
| Nov 30, 2020 | $27.33 | $27.33 | $27.03 | $27.16 | -0.33% | 30,122 |
| Nov 23, 2020 | $27.34 | $27.34 | $27.02 | $27.25 | +0.44% | 12,269 |
| Nov 16, 2020 | $26.96 | $27.36 | $26.91 | $27.13 | +0.86% | 34,976 |
| Nov 9, 2020 | $26.99 | $26.99 | $26.76 | $26.90 | +0.45% | 28,564 |
| Nov 2, 2020 | $26.54 | $26.93 | $26.33 | $26.78 | +0.83% | 22,540 |
| Oct 26, 2020 | $26.59 | $26.65 | $26.08 | $26.56 | -0.52% | 47,969 |
| Oct 19, 2020 | $26.38 | $26.72 | $26.31 | $26.70 | +1.37% | 26,383 |
| Oct 12, 2020 | $26.47 | $26.77 | $26.34 | $26.34 | -1.16% | 20,736 |
| Oct 5, 2020 | $26.60 | $26.75 | $26.41 | $26.65 | +0.04% | 31,229 |
| Sep 28, 2020 | $26.53 | $26.84 | $26.34 | $26.64 | +1.27% | 66,292 |
| Sep 21, 2020 | $26.47 | $26.85 | $26.13 | $26.31 | -1.33% | 26,685 |
| Sep 14, 2020 | $26.44 | $26.85 | $26.44 | $26.66 | +0.66% | 21,201 |
| Sep 8, 2020 | $26.51 | $26.51 | $26.30 | $26.49 | -0.43% | 9,855 |
| Aug 31, 2020 | $26.75 | $26.95 | $26.58 | $26.60 | -0.56% | 19,861 |
| Aug 24, 2020 | $26.87 | $26.95 | $26.70 | $26.75 | +0.19% | 37,536 |
| Aug 17, 2020 | $26.65 | $26.95 | $26.51 | $26.70 | -0.19% | 23,609 |
| Aug 10, 2020 | $26.25 | $26.75 | $26.11 | $26.75 | +2.85% | 19,091 |
| Aug 3, 2020 | $26.66 | $26.83 | $25.91 | $26.01 | -2.95% | 20,215 |
| Jul 27, 2020 | $26.48 | $26.98 | $26.47 | $26.80 | +1.13% | 17,857 |
| Jul 20, 2020 | $26.48 | $26.67 | $26.22 | $26.50 | 0.00% | 28,492 |
| Jul 13, 2020 | $26.11 | $26.50 | $26.01 | $26.50 | +1.30% | 8,336 |
| Jul 6, 2020 | $26.07 | $26.16 | $25.83 | $26.16 | +0.69% | 12,462 |
| Jun 29, 2020 | $26.21 | $26.21 | $25.50 | $25.98 | -0.08% | 68,042 |
| Jun 22, 2020 | $26.26 | $26.48 | $25.69 | $26.00 | -0.88% | 17,995 |
| Jun 15, 2020 | $26.04 | $26.31 | $25.40 | $26.23 | +0.73% | 12,703 |
| Jun 8, 2020 | $26.60 | $26.94 | $25.70 | $26.04 | -2.18% | 40,835 |
| Jun 1, 2020 | $26.70 | $27.07 | $26.40 | $26.62 | -0.93% | 26,783 |
| May 26, 2020 | $26.77 | $26.88 | $26.28 | $26.87 | +1.55% | 22,313 |
| May 18, 2020 | $25.79 | $26.48 | $25.41 | $26.46 | +4.13% | 20,024 |
| May 11, 2020 | $26.33 | $26.56 | $24.57 | $25.41 | -3.53% | 21,473 |
| May 4, 2020 | $26.63 | $26.92 | $26.26 | $26.34 | -2.44% | 35,972 |
| Apr 27, 2020 | $26.00 | $27.31 | $26.00 | $27.00 | +4.79% | 64,062 |
| Apr 20, 2020 | $25.69 | $25.98 | $24.98 | $25.77 | +0.53% | 26,190 |
| Apr 13, 2020 | $25.65 | $26.36 | $25.00 | $25.63 | -2.84% | 28,690 |
| Apr 6, 2020 | $23.00 | $26.47 | $23.00 | $26.38 | +15.70% | 86,483 |
| Mar 30, 2020 | $23.93 | $23.97 | $22.54 | $22.80 | -3.80% | 135,712 |
| Mar 23, 2020 | $21.45 | $24.20 | $17.89 | $23.70 | +18.50% | 141,662 |
| Mar 16, 2020 | $23.65 | $23.65 | $14.50 | $20.00 | -19.19% | 135,880 |
| Mar 9, 2020 | $25.06 | $25.94 | $23.00 | $24.75 | -6.21% | 71,939 |
| Mar 2, 2020 | $26.50 | $27.32 | $26.30 | $26.39 | -1.46% | 15,773 |
| Feb 24, 2020 | $27.45 | $27.45 | $26.06 | $26.78 | -2.08% | 32,754 |
| Feb 18, 2020 | $27.37 | $27.57 | $27.35 | $27.35 | -0.68% | 16,486 |
| Feb 10, 2020 | $27.34 | $27.58 | $27.30 | $27.54 | +0.36% | 12,563 |
| Feb 3, 2020 | $27.35 | $27.44 | $27.27 | $27.44 | +0.07% | 21,215 |
| Jan 27, 2020 | $27.35 | $27.43 | $27.16 | $27.42 | +0.24% | 21,902 |
| Jan 21, 2020 | $27.27 | $27.44 | $27.12 | $27.35 | +0.38% | 21,203 |
| Jan 13, 2020 | $27.85 | $27.98 | $27.25 | $27.25 | -2.68% | 50,565 |
| Jan 6, 2020 | $27.75 | $28.00 | $27.49 | $28.00 | +0.41% | 32,361 |
| Dec 30, 2019 | $27.45 | $27.89 | $27.11 | $27.89 | +1.58% | 46,911 |
| Dec 23, 2019 | $27.22 | $27.52 | $27.00 | $27.45 | +0.62% | 18,870 |
| Dec 16, 2019 | $26.87 | $27.39 | $26.87 | $27.28 | +0.66% | 39,801 |
| Dec 9, 2019 | $26.75 | $27.12 | $26.71 | $27.10 | +1.31% | 30,083 |
| Dec 2, 2019 | $26.87 | $27.07 | $26.53 | $26.75 | -0.19% | 24,314 |
| Nov 25, 2019 | $27.04 | $27.13 | $26.80 | $26.80 | -1.11% | 42,579 |
| Nov 18, 2019 | $26.97 | $27.12 | $26.95 | $27.10 | +0.30% | 18,963 |
| Nov 11, 2019 | $26.92 | $27.14 | $26.84 | $27.02 | +0.22% | 41,733 |
| Nov 4, 2019 | $27.42 | $27.42 | $26.85 | $26.96 | -0.90% | 47,170 |
| Oct 28, 2019 | $27.41 | $27.86 | $27.16 | $27.20 | -1.20% | 110,300 |
| Oct 21, 2019 | $27.94 | $27.94 | $27.45 | $27.54 | -0.91% | 43,736 |
| Oct 14, 2019 | $27.50 | $28.49 | $27.37 | $27.79 | +0.83% | 50,820 |
| Oct 7, 2019 | $27.15 | $27.80 | $26.97 | $27.56 | +1.87% | 54,514 |
| Sep 30, 2019 | $27.62 | $27.85 | $26.75 | $27.05 | -2.12% | 1,093,399 |
| Sep 23, 2019 | $27.05 | $27.77 | $26.86 | $27.64 | +2.18% | 391,878 |
| Sep 16, 2019 | $26.76 | $27.10 | $26.60 | $27.05 | +1.08% | 74,311 |
| Sep 9, 2019 | $27.00 | $27.04 | $26.70 | $26.76 | -0.31% | 42,367 |
| Sep 3, 2019 | $27.00 | $27.24 | $26.65 | $26.84 | -0.21% | 41,886 |
| Aug 27, 2019 | $27.00 | $31.19 | $26.55 | $26.90 | – | 25,707 |
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% |