Fifth Third Bancorp (FITB.PK) stock
FITB.PKNYSEState Commercial BanksFiscal year ends December 31Also trades as FITB, FITB.PA, FITB.PI, FITB.PM
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 12/3026% above fair value
$16.95+0.37 (+2.23%)
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
$16.95
+2.23% on the day
52-week range
$16.51 – $20.57
-17.6% from the high
Change over 52 weeks
-16.7%
From $20.36 on Oct 30, 2025
Average volume
44,373
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $16.51 | $17.02 | $16.51 | $16.95 | +2.23% | 47,774 |
| Oct 29, 2026 | $17.01 | $17.10 | $16.52 | $16.58 | -2.47% | 75,022 |
| Oct 28, 2026 | $17.20 | $17.39 | $16.97 | $17.00 | -1.71% | 60,573 |
| Oct 27, 2026 | $17.29 | $17.36 | $16.93 | $17.30 | +1.26% | 44,876 |
| Oct 26, 2026 | $17.08 | $17.33 | $17.00 | $17.08 | +0.23% | 46,802 |
| Oct 23, 2026 | $17.03 | $17.57 | $17.00 | $17.04 | +0.18% | 42,201 |
| Oct 22, 2026 | $17.20 | $17.71 | $17.01 | $17.01 | -0.82% | 43,301 |
| Oct 21, 2026 | $17.23 | $17.76 | $17.15 | $17.15 | -0.46% | 31,990 |
| Oct 20, 2026 | $17.56 | $17.65 | $17.17 | $17.23 | -1.20% | 44,992 |
| Oct 19, 2026 | $17.50 | $17.64 | $17.08 | $17.44 | +2.09% | 41,761 |
| Oct 16, 2026 | $17.21 | $17.29 | $17.03 | $17.08 | -0.80% | 57,557 |
| Oct 15, 2026 | $17.07 | $17.52 | $17.07 | $17.22 | +1.53% | 47,694 |
| Oct 14, 2026 | $17.21 | $17.63 | $16.91 | $16.96 | -2.22% | 37,925 |
| Oct 13, 2026 | $17.52 | $17.70 | $17.21 | $17.35 | -1.62% | 41,140 |
| Oct 12, 2026 | $17.53 | $17.70 | $17.50 | $17.63 | -0.11% | 36,164 |
| Oct 9, 2026 | $17.41 | $17.74 | $17.28 | $17.65 | +0.40% | 39,119 |
| Oct 8, 2026 | $17.19 | $17.58 | $17.06 | $17.58 | +1.91% | 32,266 |
| Oct 7, 2026 | $17.26 | $17.39 | $17.19 | $17.25 | -1.03% | 43,669 |
| Oct 6, 2026 | $17.37 | $17.60 | $17.35 | $17.43 | +0.06% | 56,511 |
| Oct 5, 2026 | $17.60 | $17.91 | $17.41 | $17.42 | -1.30% | 34,071 |
| Oct 2, 2026 | $18.04 | $18.50 | $17.65 | $17.65 | -2.16% | 50,127 |
| Oct 1, 2026 | $18.12 | $18.12 | $17.80 | $18.04 | -0.77% | 35,222 |
| Sep 30, 2026 | $18.27 | $18.37 | $18.01 | $18.18 | 0.00% | 242,594 |
| Sep 29, 2026 | $18.36 | $18.47 | $17.99 | $18.18 | -0.60% | 77,692 |
| Sep 28, 2026 | $18.15 | $18.44 | $17.80 | $18.29 | -0.65% | 58,469 |
| Sep 25, 2026 | $18.35 | $18.51 | $18.22 | $18.41 | +0.82% | 44,539 |
| Sep 24, 2026 | $18.06 | $18.39 | $18.06 | $18.26 | +0.58% | 67,164 |
| Sep 23, 2026 | $18.12 | $18.20 | $18.06 | $18.16 | -0.36% | 62,630 |
| Sep 22, 2026 | $18.17 | $18.32 | $18.11 | $18.22 | -0.11% | 37,006 |
| Sep 21, 2026 | $18.12 | $18.35 | $18.09 | $18.24 | +0.88% | 42,837 |
| Sep 18, 2026 | $18.01 | $18.28 | $17.99 | $18.08 | +0.33% | 28,382 |
| Sep 17, 2026 | $18.00 | $18.19 | $17.80 | $18.02 | +0.95% | 43,073 |
| Sep 16, 2026 | $17.85 | $18.14 | $17.85 | $17.85 | -0.22% | 36,651 |
| Sep 15, 2026 | $18.05 | $18.17 | $17.81 | $17.89 | -1.54% | 72,433 |
| Sep 14, 2026 | $17.90 | $18.29 | $17.90 | $18.17 | +1.23% | 35,165 |
| Sep 11, 2026 | $17.91 | $18.10 | $17.83 | $17.95 | +0.39% | 44,142 |
| Sep 10, 2026 | $17.95 | $17.95 | $17.81 | $17.88 | -0.11% | 50,998 |
| Sep 9, 2026 | $17.71 | $18.00 | $17.71 | $17.90 | +0.51% | 41,295 |
| Sep 8, 2026 | $17.85 | $18.34 | $17.70 | $17.81 | -0.75% | 21,698 |
| Sep 4, 2026 | $17.90 | $18.14 | $17.71 | $17.94 | +0.30% | 32,513 |
| Sep 3, 2026 | $17.87 | $18.13 | $17.83 | $17.89 | -0.28% | 22,149 |
| Sep 2, 2026 | $18.05 | $18.05 | $17.82 | $17.94 | 0.00% | 75,572 |
| Sep 1, 2026 | $18.19 | $18.19 | $17.87 | $17.94 | -0.55% | 23,365 |
| Aug 31, 2026 | $17.94 | $18.11 | $17.80 | $18.04 | -0.50% | 31,313 |
| Aug 28, 2026 | $18.20 | $18.40 | $18.01 | $18.13 | -0.77% | 19,528 |
| Aug 27, 2026 | $18.50 | $18.50 | $18.03 | $18.27 | -1.03% | 32,451 |
| Aug 26, 2026 | $18.22 | $18.49 | $18.20 | $18.46 | +0.71% | 21,773 |
| Aug 25, 2026 | $18.18 | $18.35 | $18.18 | $18.33 | +0.83% | 17,082 |
| Aug 24, 2026 | $18.20 | $18.28 | $18.01 | $18.18 | 0.00% | 16,740 |
| Aug 21, 2026 | $18.12 | $18.29 | $18.03 | $18.18 | -0.44% | 28,690 |
| Aug 20, 2026 | $18.00 | $18.34 | $18.00 | $18.26 | +0.83% | 23,527 |
| Aug 19, 2026 | $17.89 | $18.16 | $17.80 | $18.11 | +1.74% | 52,914 |
| Aug 18, 2026 | $17.80 | $17.93 | $17.78 | $17.80 | -0.34% | 30,153 |
| Aug 17, 2026 | $17.97 | $18.02 | $17.86 | $17.86 | -0.64% | 44,839 |
| Aug 14, 2026 | $17.97 | $18.03 | $17.93 | $17.98 | -0.14% | 38,824 |
| Aug 13, 2026 | $17.90 | $18.07 | $17.90 | $18.00 | +0.25% | 56,856 |
| Aug 12, 2026 | $17.88 | $18.00 | $17.88 | $17.96 | +0.25% | 62,082 |
| Aug 11, 2026 | $17.95 | $17.95 | $17.88 | $17.91 | -0.06% | 13,876 |
| Aug 10, 2026 | $17.93 | $18.03 | $17.89 | $17.92 | -0.44% | 25,228 |
| Aug 7, 2026 | $18.06 | $18.06 | $17.93 | $18.00 | +0.28% | 15,310 |
| Aug 6, 2026 | $18.00 | $18.05 | $17.91 | $17.95 | -0.28% | 21,475 |
| Aug 5, 2026 | $18.11 | $18.11 | $17.99 | $18.00 | -0.39% | 23,353 |
| Aug 4, 2026 | $18.12 | $18.12 | $18.02 | $18.07 | +0.22% | 27,984 |
| Aug 3, 2026 | $18.02 | $18.08 | $18.01 | $18.03 | +0.11% | 17,938 |
| Jul 31, 2026 | $18.02 | $18.14 | $17.99 | $18.01 | -0.28% | 50,660 |
| Jul 30, 2026 | $17.93 | $18.06 | $17.93 | $18.06 | +0.67% | 17,981 |
| Jul 29, 2026 | $18.04 | $18.05 | $17.94 | $17.94 | -0.55% | 22,243 |
| Jul 28, 2026 | $18.00 | $18.09 | $17.97 | $18.04 | +0.14% | 23,432 |
| Jul 27, 2026 | $18.05 | $18.07 | $17.96 | $18.02 | -0.08% | 29,124 |
| Jul 24, 2026 | $18.03 | $18.09 | $17.95 | $18.03 | -0.06% | 37,018 |
| Jul 23, 2026 | $18.08 | $18.15 | $18.00 | $18.04 | -0.50% | 27,066 |
| Jul 22, 2026 | $18.20 | $18.23 | $18.08 | $18.13 | -0.38% | 18,955 |
| Jul 21, 2026 | $18.16 | $18.26 | $18.06 | $18.20 | -0.38% | 15,935 |
| Jul 20, 2026 | $18.08 | $18.32 | $18.05 | $18.27 | +1.22% | 176,401 |
| Jul 17, 2026 | $18.07 | $18.07 | $17.97 | $18.05 | -0.13% | 25,723 |
| Jul 16, 2026 | $18.02 | $18.13 | $17.98 | $18.07 | -0.31% | 27,835 |
| Jul 15, 2026 | $17.88 | $18.17 | $17.86 | $18.13 | +1.06% | 37,286 |
| Jul 14, 2026 | $17.85 | $17.96 | $17.84 | $17.94 | +0.50% | 40,859 |
| Jul 13, 2026 | $17.92 | $17.97 | $17.84 | $17.85 | -0.39% | 28,176 |
| Jul 10, 2026 | $17.88 | $17.99 | $17.85 | $17.92 | -0.11% | 23,649 |
| Jul 9, 2026 | $18.00 | $18.02 | $17.85 | $17.94 | -0.06% | 26,013 |
| Jul 8, 2026 | $17.94 | $18.08 | $17.83 | $17.95 | -0.36% | 49,229 |
| Jul 7, 2026 | $18.03 | $18.16 | $17.96 | $18.02 | -0.41% | 28,321 |
| Jul 6, 2026 | $18.05 | $18.16 | $18.01 | $18.09 | +0.44% | 33,147 |
| Jul 2, 2026 | $17.97 | $18.13 | $17.94 | $18.01 | +0.11% | 36,027 |
| Jul 1, 2026 | $17.96 | $18.07 | $17.92 | $17.99 | +0.50% | 34,874 |
| Jun 30, 2026 | $18.19 | $18.27 | $17.90 | $17.90 | -1.65% | 317,015 |
| Jun 29, 2026 | $18.02 | $18.21 | $18.02 | $18.20 | +0.78% | 35,675 |
| Jun 26, 2026 | $18.09 | $18.09 | $17.91 | $18.06 | -1.95% | 39,270 |
| Jun 25, 2026 | $18.37 | $18.42 | $18.30 | $18.42 | +0.49% | 18,590 |
| Jun 24, 2026 | $18.46 | $18.46 | $18.22 | $18.33 | +0.05% | 32,641 |
| Jun 23, 2026 | $18.39 | $18.39 | $18.30 | $18.32 | -0.05% | 25,751 |
| Jun 22, 2026 | $18.47 | $18.71 | $18.33 | $18.33 | -1.24% | 30,257 |
| Jun 18, 2026 | $18.42 | $18.71 | $18.42 | $18.56 | +0.38% | 24,251 |
| Jun 17, 2026 | $18.44 | $18.51 | $18.41 | $18.49 | +0.14% | 186,604 |
| Jun 16, 2026 | $18.54 | $18.54 | $18.41 | $18.47 | -0.03% | 30,808 |
| Jun 15, 2026 | $18.41 | $18.55 | $18.39 | $18.47 | +0.35% | 24,477 |
| Jun 12, 2026 | $18.29 | $18.50 | $18.29 | $18.41 | +0.25% | 14,739 |
| Jun 11, 2026 | $18.36 | $18.45 | $18.28 | $18.36 | +0.44% | 20,067 |
| Jun 10, 2026 | $18.32 | $18.37 | $18.27 | $18.28 | -0.22% | 21,450 |
| Jun 9, 2026 | $18.32 | $18.41 | $18.27 | $18.32 | -0.05% | 18,837 |
| Jun 8, 2026 | $18.32 | $18.44 | $18.32 | $18.33 | -0.19% | 20,056 |
| Jun 5, 2026 | $18.33 | $18.45 | $18.30 | $18.37 | -0.08% | 20,340 |
| Jun 4, 2026 | $18.27 | $18.40 | $18.27 | $18.38 | +0.62% | 17,600 |
| Jun 3, 2026 | $18.34 | $18.51 | $18.23 | $18.27 | -0.73% | 27,794 |
| Jun 2, 2026 | $18.59 | $18.59 | $18.40 | $18.40 | -0.65% | 26,511 |
| Jun 1, 2026 | $18.56 | $18.61 | $18.47 | $18.52 | -0.16% | 21,086 |
| May 29, 2026 | $18.66 | $18.70 | $18.51 | $18.55 | -0.75% | 31,048 |
| May 28, 2026 | $18.66 | $18.76 | $18.60 | $18.69 | +0.21% | 12,581 |
| May 27, 2026 | $18.67 | $18.69 | $18.62 | $18.65 | +0.05% | 27,629 |
| May 26, 2026 | $18.64 | $18.70 | $18.57 | $18.64 | +0.32% | 36,015 |
| May 22, 2026 | $18.50 | $18.58 | $18.50 | $18.58 | +0.16% | 13,170 |
| May 21, 2026 | $18.55 | $18.61 | $18.45 | $18.55 | 0.00% | 23,180 |
| May 20, 2026 | $18.55 | $18.56 | $18.41 | $18.55 | +0.38% | 33,625 |
| May 19, 2026 | $18.61 | $18.61 | $18.48 | $18.48 | -0.75% | 18,756 |
| May 18, 2026 | $18.66 | $18.70 | $18.58 | $18.62 | -0.43% | 17,122 |
| May 15, 2026 | $18.86 | $18.86 | $18.63 | $18.70 | -1.16% | 27,608 |
| May 14, 2026 | $18.92 | $18.95 | $18.91 | $18.92 | +0.05% | 13,631 |
| May 13, 2026 | $19.00 | $19.08 | $18.86 | $18.91 | -0.58% | 19,070 |
| May 12, 2026 | $19.00 | $19.14 | $18.96 | $19.02 | -0.63% | 21,523 |
| May 11, 2026 | $19.22 | $19.29 | $19.00 | $19.14 | -0.65% | 39,808 |
| May 8, 2026 | $19.23 | $19.35 | $19.22 | $19.27 | +0.29% | 11,164 |
| May 7, 2026 | $19.15 | $19.25 | $19.15 | $19.21 | +0.10% | 13,649 |
| May 6, 2026 | $19.24 | $19.24 | $19.18 | $19.19 | +0.47% | 10,939 |
| May 5, 2026 | $19.13 | $19.21 | $19.10 | $19.10 | 0.00% | 16,087 |
| May 4, 2026 | $19.19 | $19.32 | $19.09 | $19.10 | -0.47% | 25,294 |
| May 1, 2026 | $19.32 | $19.37 | $19.19 | $19.19 | -0.67% | 13,247 |
| Apr 30, 2026 | $19.15 | $19.34 | $19.15 | $19.32 | +0.36% | 12,953 |
| Apr 29, 2026 | $19.31 | $19.40 | $19.15 | $19.25 | -0.52% | 15,545 |
| Apr 28, 2026 | $19.38 | $19.47 | $19.31 | $19.35 | -0.21% | 12,417 |
| Apr 27, 2026 | $19.49 | $19.51 | $19.39 | $19.39 | -0.15% | 10,209 |
| Apr 24, 2026 | $19.48 | $19.54 | $19.40 | $19.42 | -0.10% | 9,694 |
| Apr 23, 2026 | $19.55 | $19.55 | $19.41 | $19.44 | -0.36% | 7,157 |
| Apr 22, 2026 | $19.46 | $19.56 | $19.43 | $19.51 | +0.26% | 13,207 |
| Apr 21, 2026 | $19.43 | $19.60 | $19.43 | $19.46 | -0.21% | 12,943 |
| Apr 20, 2026 | $19.42 | $19.63 | $19.37 | $19.50 | +0.36% | 10,649 |
| Apr 17, 2026 | $19.53 | $19.53 | $19.43 | $19.43 | +0.26% | 7,576 |
| Apr 16, 2026 | $19.57 | $19.57 | $19.38 | $19.38 | -0.72% | 9,925 |
| Apr 15, 2026 | $19.40 | $19.59 | $19.40 | $19.52 | +0.72% | 8,138 |
| Apr 14, 2026 | $19.43 | $19.54 | $19.37 | $19.38 | +0.10% | 11,263 |
| Apr 13, 2026 | $19.14 | $19.51 | $19.14 | $19.36 | +0.99% | 36,069 |
| Apr 10, 2026 | $19.20 | $19.21 | $19.08 | $19.17 | +0.16% | 21,876 |
| Apr 9, 2026 | $19.12 | $19.30 | $19.09 | $19.14 | +0.10% | 16,628 |
| Apr 8, 2026 | $19.29 | $19.29 | $19.11 | $19.12 | +0.53% | 12,428 |
| Apr 7, 2026 | $19.10 | $19.16 | $18.93 | $19.02 | -0.31% | 26,723 |
| Apr 6, 2026 | $19.09 | $19.30 | $19.06 | $19.08 | +0.37% | 9,378 |
| Apr 2, 2026 | $19.06 | $19.13 | $19.01 | $19.01 | -0.52% | 13,260 |
| Apr 1, 2026 | $18.98 | $19.18 | $18.92 | $19.11 | +1.06% | 11,985 |
| Mar 31, 2026 | $19.15 | $19.19 | $18.91 | $18.91 | -0.73% | 53,534 |
| Mar 30, 2026 | $19.22 | $19.22 | $19.05 | $19.05 | -0.16% | 11,609 |
| Mar 27, 2026 | $19.19 | $19.20 | $19.06 | $19.08 | -1.75% | 24,387 |
| Mar 26, 2026 | $19.65 | $19.65 | $19.42 | $19.42 | -0.66% | 8,273 |
| Mar 25, 2026 | $19.61 | $19.68 | $19.32 | $19.55 | +0.41% | 8,394 |
| Mar 24, 2026 | $19.46 | $19.56 | $19.27 | $19.47 | +0.05% | 15,349 |
| Mar 23, 2026 | $19.42 | $19.49 | $19.26 | $19.46 | +1.04% | 13,899 |
| Mar 20, 2026 | $19.58 | $19.58 | $19.26 | $19.26 | -1.18% | 17,314 |
| Mar 19, 2026 | $19.51 | $19.61 | $19.45 | $19.49 | -0.26% | 10,342 |
| Mar 18, 2026 | $19.60 | $19.65 | $19.49 | $19.54 | -0.31% | 20,119 |
| Mar 17, 2026 | $19.55 | $19.65 | $19.45 | $19.60 | +0.42% | 12,700 |
| Mar 16, 2026 | $19.41 | $19.56 | $19.41 | $19.52 | +0.45% | 31,340 |
| Mar 13, 2026 | $19.37 | $19.49 | $19.36 | $19.43 | +0.15% | 19,567 |
| Mar 12, 2026 | $19.55 | $19.55 | $19.37 | $19.40 | -0.67% | 45,568 |
| Mar 11, 2026 | $19.58 | $19.60 | $19.51 | $19.53 | -0.56% | 6,648 |
| Mar 10, 2026 | $19.50 | $19.71 | $19.49 | $19.64 | +0.77% | 25,922 |
| Mar 9, 2026 | $19.61 | $19.64 | $19.45 | $19.49 | -0.56% | 16,645 |
| Mar 6, 2026 | $19.65 | $19.67 | $19.55 | $19.60 | -0.15% | 29,776 |
| Mar 5, 2026 | $19.74 | $19.77 | $19.62 | $19.63 | -0.46% | 22,671 |
| Mar 4, 2026 | $19.76 | $19.78 | $19.64 | $19.72 | -0.20% | 12,128 |
| Mar 3, 2026 | $19.70 | $19.78 | $19.61 | $19.76 | -0.10% | 21,626 |
| Mar 2, 2026 | $19.75 | $19.84 | $19.75 | $19.78 | +0.15% | 9,512 |
| Feb 27, 2026 | $19.90 | $19.98 | $19.72 | $19.75 | -0.90% | 52,980 |
| Feb 26, 2026 | $19.99 | $19.99 | $19.93 | $19.93 | -0.05% | 15,579 |
| Feb 25, 2026 | $19.99 | $19.99 | $19.90 | $19.94 | +0.05% | 15,236 |
| Feb 24, 2026 | $19.93 | $19.98 | $19.87 | $19.93 | -0.20% | 18,087 |
| Feb 23, 2026 | $20.03 | $20.05 | $19.92 | $19.97 | -0.25% | 13,247 |
| Feb 20, 2026 | $20.02 | $20.11 | $20.00 | $20.02 | +0.20% | 12,259 |
| Feb 19, 2026 | $20.09 | $20.09 | $19.96 | $19.98 | -0.10% | 15,300 |
| Feb 18, 2026 | $20.03 | $20.11 | $19.96 | $20.00 | -0.20% | 14,531 |
| Feb 17, 2026 | $19.85 | $20.04 | $19.85 | $20.04 | +0.86% | 19,564 |
| Feb 13, 2026 | $19.88 | $19.90 | $19.72 | $19.87 | +0.76% | 9,333 |
| Feb 12, 2026 | $19.79 | $19.90 | $19.72 | $19.72 | -0.43% | 26,601 |
| Feb 11, 2026 | $19.91 | $19.98 | $19.77 | $19.80 | -0.53% | 12,668 |
| Feb 10, 2026 | $19.91 | $19.92 | $19.77 | $19.91 | +0.35% | 13,938 |
| Feb 9, 2026 | $19.74 | $19.86 | $19.65 | $19.84 | +0.71% | 31,449 |
| Feb 6, 2026 | $19.61 | $19.79 | $19.61 | $19.70 | +0.15% | 13,893 |
| Feb 5, 2026 | $19.70 | $19.76 | $19.63 | $19.67 | -0.10% | 13,095 |
| Feb 4, 2026 | $19.80 | $19.83 | $19.61 | $19.69 | -0.25% | 16,947 |
| Feb 3, 2026 | $19.96 | $19.96 | $19.70 | $19.74 | -1.00% | 27,057 |
| Feb 2, 2026 | $19.88 | $19.94 | $19.80 | $19.94 | +0.35% | 42,029 |
| Jan 30, 2026 | $19.95 | $19.97 | $19.74 | $19.87 | -0.50% | 58,044 |
| Jan 29, 2026 | $19.93 | $19.98 | $19.84 | $19.97 | +0.10% | 37,061 |
| Jan 28, 2026 | $20.10 | $20.10 | $19.94 | $19.95 | -0.60% | 12,395 |
| Jan 27, 2026 | $20.13 | $20.14 | $20.06 | $20.07 | +0.05% | 13,452 |
| Jan 26, 2026 | $20.15 | $20.18 | $20.05 | $20.06 | -0.15% | 21,821 |
| Jan 23, 2026 | $19.99 | $20.15 | $19.95 | $20.09 | +0.70% | 50,401 |
| Jan 22, 2026 | $19.97 | $20.08 | $19.85 | $19.95 | +0.20% | 27,649 |
| Jan 21, 2026 | $19.87 | $19.96 | $19.80 | $19.91 | +0.71% | 20,260 |
| Jan 20, 2026 | $19.83 | $19.90 | $19.71 | $19.77 | -0.80% | 63,813 |
| Jan 16, 2026 | $19.92 | $20.08 | $19.90 | $19.93 | -0.30% | 27,730 |
| Jan 15, 2026 | $19.92 | $20.04 | $19.73 | $19.99 | +0.81% | 27,342 |
| Jan 14, 2026 | $19.80 | $19.88 | $19.70 | $19.83 | -0.15% | 18,749 |
| Jan 13, 2026 | $19.83 | $19.90 | $19.76 | $19.86 | +0.35% | 20,356 |
| Jan 12, 2026 | $19.66 | $19.79 | $19.66 | $19.79 | +0.15% | 45,749 |
| Jan 9, 2026 | $19.73 | $19.76 | $19.57 | $19.76 | +0.56% | 29,526 |
| Jan 8, 2026 | $19.67 | $19.70 | $19.54 | $19.65 | 0.00% | 28,934 |
| Jan 7, 2026 | $19.70 | $19.70 | $19.60 | $19.65 | +0.26% | 13,605 |
| Jan 6, 2026 | $19.57 | $19.70 | $19.51 | $19.60 | +0.10% | 73,509 |
| Jan 5, 2026 | $19.61 | $19.77 | $19.56 | $19.58 | 0.00% | 83,336 |
| Jan 2, 2026 | $19.40 | $19.64 | $19.40 | $19.58 | +1.24% | 38,518 |
| Dec 31, 2025 | $19.28 | $19.34 | $19.25 | $19.34 | +0.52% | 41,271 |
| Dec 30, 2025 | $19.21 | $19.34 | $19.19 | $19.24 | +0.05% | 58,713 |
| Dec 29, 2025 | $19.34 | $19.34 | $19.19 | $19.23 | -2.11% | 81,224 |
| Dec 26, 2025 | $19.66 | $19.74 | $19.59 | $19.65 | +0.13% | 30,130 |
| Dec 24, 2025 | $19.61 | $19.65 | $19.57 | $19.62 | +0.05% | 14,466 |
| Dec 23, 2025 | $19.55 | $19.66 | $19.54 | $19.61 | -0.05% | 33,941 |
| Dec 22, 2025 | $19.72 | $19.80 | $19.57 | $19.62 | -0.30% | 50,109 |
| Dec 19, 2025 | $19.51 | $19.68 | $19.49 | $19.68 | +0.61% | 43,501 |
| Dec 18, 2025 | $19.42 | $19.71 | $19.39 | $19.56 | +1.03% | 79,323 |
| Dec 17, 2025 | $19.38 | $19.48 | $19.33 | $19.36 | -0.46% | 52,907 |
| Dec 16, 2025 | $19.46 | $19.50 | $19.32 | $19.45 | +0.26% | 60,141 |
| Dec 15, 2025 | $19.49 | $19.58 | $19.40 | $19.40 | -0.41% | 63,382 |
| Dec 12, 2025 | $19.51 | $19.55 | $19.42 | $19.48 | -0.56% | 45,992 |
| Dec 11, 2025 | $19.46 | $19.64 | $19.37 | $19.59 | +0.51% | 33,895 |
| Dec 10, 2025 | $19.30 | $19.53 | $19.30 | $19.49 | +0.78% | 57,477 |
| Dec 9, 2025 | $19.30 | $19.42 | $19.30 | $19.34 | +0.31% | 41,607 |
| Dec 8, 2025 | $19.29 | $19.39 | $19.20 | $19.28 | +0.16% | 33,367 |
| Dec 5, 2025 | $19.56 | $19.60 | $19.23 | $19.25 | -1.53% | 70,221 |
| Dec 4, 2025 | $19.70 | $19.72 | $19.54 | $19.55 | -0.36% | 31,952 |
| Dec 3, 2025 | $19.65 | $19.79 | $19.60 | $19.62 | +0.10% | 32,648 |
| Dec 2, 2025 | $19.74 | $19.74 | $19.51 | $19.60 | -0.41% | 30,007 |
| Dec 1, 2025 | $19.70 | $19.90 | $19.60 | $19.68 | -0.40% | 20,460 |
| Nov 28, 2025 | $19.84 | $19.84 | $19.76 | $19.76 | -0.20% | 12,232 |
| Nov 26, 2025 | $19.70 | $19.91 | $19.70 | $19.80 | +0.58% | 19,736 |
| Nov 25, 2025 | $19.83 | $19.85 | $19.62 | $19.69 | -0.33% | 18,155 |
| Nov 24, 2025 | $19.68 | $19.84 | $19.68 | $19.75 | +0.53% | 19,358 |
| Nov 21, 2025 | $19.62 | $19.74 | $19.53 | $19.65 | +0.33% | 18,109 |
| Nov 20, 2025 | $19.83 | $19.83 | $19.53 | $19.58 | -0.61% | 25,489 |
| Nov 19, 2025 | $19.82 | $19.82 | $19.66 | $19.70 | -0.35% | 22,868 |
| Nov 18, 2025 | $19.80 | $19.89 | $19.64 | $19.77 | +0.15% | 24,802 |
| Nov 17, 2025 | $20.08 | $20.18 | $19.70 | $19.74 | -1.30% | 40,862 |
| Nov 14, 2025 | $20.07 | $20.19 | $20.00 | $20.00 | -0.35% | 29,223 |
| Nov 13, 2025 | $20.25 | $20.34 | $20.01 | $20.07 | -0.89% | 15,810 |
| Nov 12, 2025 | $20.29 | $20.41 | $20.18 | $20.25 | -0.20% | 17,071 |
| Nov 11, 2025 | $20.43 | $20.47 | $20.27 | $20.29 | -0.73% | 23,253 |
| Nov 10, 2025 | $20.36 | $20.48 | $20.23 | $20.44 | +0.84% | 25,054 |
| Nov 7, 2025 | $20.36 | $20.36 | $20.18 | $20.27 | -0.34% | 12,964 |
| Nov 6, 2025 | $20.36 | $20.50 | $20.21 | $20.34 | +0.05% | 25,160 |
| Nov 5, 2025 | $20.27 | $20.48 | $20.20 | $20.33 | +0.25% | 24,652 |
| Nov 4, 2025 | $20.30 | $20.30 | $20.16 | $20.28 | -0.29% | 10,755 |
| Nov 3, 2025 | $20.34 | $20.49 | $20.04 | $20.34 | +0.10% | 20,811 |
| Oct 31, 2025 | $20.35 | $20.53 | $20.28 | $20.32 | -0.20% | 11,245 |
| Oct 30, 2025 | $20.46 | $20.57 | $20.25 | $20.36 | -0.78% | 9,116 |
| Oct 29, 2025 | $20.57 | $20.65 | $20.42 | $20.52 | -0.24% | 20,787 |
| Oct 28, 2025 | $20.69 | $20.69 | $20.52 | $20.57 | -0.39% | 12,703 |
| Oct 27, 2025 | $20.61 | $20.74 | $20.55 | $20.65 | +0.39% | 11,630 |
| Oct 24, 2025 | $20.53 | $20.62 | $20.53 | $20.57 | +0.49% | 16,350 |
| Oct 23, 2025 | $20.51 | $20.58 | $20.44 | $20.47 | -0.10% | 19,493 |
| Oct 22, 2025 | $20.65 | $20.66 | $20.44 | $20.49 | -0.49% | 19,747 |
| Oct 21, 2025 | $20.60 | $20.75 | $20.54 | $20.59 | +0.10% | 17,327 |
| Oct 20, 2025 | $20.45 | $20.58 | $20.43 | $20.57 | – | 13,854 |
Seasonality
FITB.PK 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 | 3.0% | -1.2% | -3.4% | 1.0% | 0.3% | -1.7% | 3.0% | -0.9% | 1.9% | -2.4% | 4.7% | -1.6% |
| Months up | 4 of 7 | 2 of 7 | 2 of 7 | 4 of 7 | 3 of 7 | 1 of 7 | 5 of 7 | 3 of 7 | 4 of 7 | 2 of 8 | 4 of 7 | 4 of 7 |
| 2026 | 2.7% | -0.6% | -2.7% | 2.2% | -4.0% | -1.9% | 0.6% | 0.2% | 2.5% | -6.8% | ||
| 2025 | 7.0% | 1.0% | -2.8% | -2.1% | -4.4% | -1.7% | 2.9% | -0.1% | 4.0% | -1.8% | -2.8% | -0.6% |
| 2024 | 1.4% | 4.5% | 0.3% | -8.8% | -1.6% | -6.4% | 5.7% | 2.6% | 11.2% | -0.3% | 2.9% | -10.4% |
| 2023 | 19.2% | -4.2% | -3.0% | 5.0% | -1.5% | -1.1% | -4.2% | -1.9% | 2.8% | -8.2% | 17.9% | 0.8% |
| 2022 | -3.9% | -3.2% | -2.3% | -10.8% | 10.0% | -1.8% | 10.1% | -9.2% | -4.8% | -9.1% | 10.9% | -5.2% |
| 2021 | -5.4% | -3.0% | 5.5% | 1.7% | 1.0% | 1.3% | -1.1% | -0.1% | -1.9% | 1.6% | -0.7% | 1.5% |
| 2020 | -0.2% | -2.6% | -18.7% | 20.0% | 2.6% | -0.1% | 6.6% | 2.6% | -0.6% | 0.0% | 6.0% | 1.0% |
| 2019 | 5.1% | -1.5% | 2.0% |