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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.08 | $17.39 | $16.51 | $16.95 | -0.53% | 275,047 |
| Oct 19, 2026 | $17.50 | $17.76 | $17.00 | $17.04 | -0.25% | 204,245 |
| Oct 12, 2026 | $17.53 | $17.70 | $16.91 | $17.08 | -3.22% | 220,480 |
| Oct 5, 2026 | $17.60 | $17.91 | $17.06 | $17.65 | 0.00% | 205,636 |
| Sep 28, 2026 | $18.15 | $18.50 | $17.65 | $17.65 | -4.13% | 464,104 |
| Sep 21, 2026 | $18.12 | $18.51 | $18.06 | $18.41 | +1.83% | 254,176 |
| Sep 14, 2026 | $17.90 | $18.29 | $17.80 | $18.08 | +0.72% | 215,704 |
| Sep 8, 2026 | $17.85 | $18.34 | $17.70 | $17.95 | +0.03% | 158,133 |
| Aug 31, 2026 | $17.94 | $18.19 | $17.71 | $17.94 | -1.02% | 184,912 |
| Aug 24, 2026 | $18.20 | $18.50 | $18.01 | $18.13 | -0.28% | 107,574 |
| Aug 17, 2026 | $17.97 | $18.34 | $17.78 | $18.18 | +1.14% | 180,123 |
| Aug 10, 2026 | $17.93 | $18.07 | $17.88 | $17.98 | -0.14% | 196,866 |
| Aug 3, 2026 | $18.02 | $18.12 | $17.91 | $18.00 | -0.06% | 106,060 |
| Jul 27, 2026 | $18.05 | $18.14 | $17.93 | $18.01 | -0.11% | 143,440 |
| Jul 20, 2026 | $18.08 | $18.32 | $17.95 | $18.03 | -0.11% | 275,375 |
| Jul 13, 2026 | $17.92 | $18.17 | $17.84 | $18.05 | +0.73% | 159,879 |
| Jul 6, 2026 | $18.05 | $18.16 | $17.83 | $17.92 | -0.50% | 160,359 |
| Jun 29, 2026 | $18.02 | $18.27 | $17.90 | $18.01 | -0.28% | 423,591 |
| Jun 22, 2026 | $18.47 | $18.71 | $17.91 | $18.06 | -2.69% | 146,509 |
| Jun 15, 2026 | $18.41 | $18.71 | $18.39 | $18.56 | +0.84% | 266,140 |
| Jun 8, 2026 | $18.32 | $18.50 | $18.27 | $18.41 | +0.22% | 95,149 |
| Jun 1, 2026 | $18.56 | $18.61 | $18.23 | $18.37 | -1.00% | 113,331 |
| May 26, 2026 | $18.64 | $18.76 | $18.51 | $18.55 | -0.16% | 107,273 |
| May 18, 2026 | $18.66 | $18.70 | $18.41 | $18.58 | -0.64% | 105,853 |
| May 11, 2026 | $19.22 | $19.29 | $18.63 | $18.70 | -2.93% | 121,640 |
| May 4, 2026 | $19.19 | $19.35 | $19.09 | $19.27 | +0.39% | 77,133 |
| Apr 27, 2026 | $19.49 | $19.51 | $19.15 | $19.19 | -1.18% | 64,371 |
| Apr 20, 2026 | $19.42 | $19.63 | $19.37 | $19.42 | -0.05% | 53,650 |
| Apr 13, 2026 | $19.14 | $19.59 | $19.14 | $19.43 | +1.36% | 72,971 |
| Apr 6, 2026 | $19.09 | $19.30 | $18.93 | $19.17 | +0.84% | 87,033 |
| Mar 30, 2026 | $19.22 | $19.22 | $18.91 | $19.01 | -0.37% | 90,388 |
| Mar 23, 2026 | $19.42 | $19.68 | $19.06 | $19.08 | -0.93% | 70,302 |
| Mar 16, 2026 | $19.41 | $19.65 | $19.26 | $19.26 | -0.87% | 91,815 |
| Mar 9, 2026 | $19.61 | $19.71 | $19.36 | $19.43 | -0.87% | 114,350 |
| Mar 2, 2026 | $19.75 | $19.84 | $19.55 | $19.60 | -0.76% | 95,713 |
| Feb 23, 2026 | $20.03 | $20.05 | $19.72 | $19.75 | -1.35% | 115,129 |
| Feb 17, 2026 | $19.85 | $20.11 | $19.85 | $20.02 | +0.75% | 61,654 |
| Feb 9, 2026 | $19.74 | $19.98 | $19.65 | $19.87 | +0.86% | 93,989 |
| Feb 2, 2026 | $19.88 | $19.96 | $19.61 | $19.70 | -0.86% | 113,021 |
| Jan 26, 2026 | $20.15 | $20.18 | $19.74 | $19.87 | -1.10% | 142,773 |
| Jan 20, 2026 | $19.83 | $20.15 | $19.71 | $20.09 | +0.80% | 162,123 |
| Jan 12, 2026 | $19.66 | $20.08 | $19.66 | $19.93 | +0.86% | 139,926 |
| Jan 5, 2026 | $19.61 | $19.77 | $19.51 | $19.76 | +0.92% | 228,910 |
| Dec 29, 2025 | $19.34 | $19.64 | $19.19 | $19.58 | -0.33% | 219,726 |
| Dec 22, 2025 | $19.72 | $19.80 | $19.54 | $19.65 | -0.18% | 128,646 |
| Dec 15, 2025 | $19.49 | $19.71 | $19.32 | $19.68 | +1.03% | 299,254 |
| Dec 8, 2025 | $19.29 | $19.64 | $19.20 | $19.48 | +1.19% | 212,338 |
| Dec 1, 2025 | $19.70 | $19.90 | $19.23 | $19.25 | -2.58% | 185,288 |
| Nov 24, 2025 | $19.68 | $19.91 | $19.62 | $19.76 | +0.59% | 69,481 |
| Nov 17, 2025 | $20.08 | $20.18 | $19.53 | $19.65 | -1.78% | 132,130 |
| Nov 10, 2025 | $20.36 | $20.48 | $20.00 | $20.00 | -1.33% | 110,411 |
| Nov 3, 2025 | $20.34 | $20.50 | $20.04 | $20.27 | -0.25% | 94,342 |
| Oct 27, 2025 | $20.61 | $20.74 | $20.25 | $20.32 | -1.22% | 65,481 |
| Oct 20, 2025 | $20.45 | $20.75 | $20.43 | $20.57 | +1.03% | 86,771 |
| Oct 13, 2025 | $20.81 | $20.91 | $20.31 | $20.36 | -1.64% | 73,181 |
| Oct 6, 2025 | $20.96 | $21.14 | $20.54 | $20.70 | -1.24% | 93,420 |
| Sep 29, 2025 | $20.63 | $20.99 | $20.53 | $20.96 | +1.80% | 98,319 |
| Sep 22, 2025 | $21.17 | $21.33 | $20.43 | $20.59 | -2.83% | 109,287 |
| Sep 15, 2025 | $21.07 | $21.40 | $21.00 | $21.19 | +0.57% | 150,253 |
| Sep 8, 2025 | $20.74 | $21.19 | $20.63 | $21.07 | +1.89% | 155,092 |
| Sep 2, 2025 | $20.15 | $20.76 | $20.15 | $20.68 | +2.38% | 75,596 |
| Aug 25, 2025 | $20.80 | $20.82 | $20.17 | $20.20 | -2.98% | 137,783 |
| Aug 18, 2025 | $20.44 | $20.82 | $20.24 | $20.82 | +1.86% | 137,922 |
| Aug 11, 2025 | $20.23 | $20.55 | $20.15 | $20.44 | +1.39% | 74,384 |
| Aug 4, 2025 | $20.32 | $20.61 | $20.07 | $20.16 | -0.49% | 114,136 |
| Jul 28, 2025 | $19.84 | $20.31 | $19.75 | $20.26 | +2.07% | 125,950 |
| Jul 21, 2025 | $19.98 | $20.15 | $19.80 | $19.85 | -0.60% | 112,485 |
| Jul 14, 2025 | $20.18 | $20.30 | $19.66 | $19.97 | -1.10% | 140,630 |
| Jul 7, 2025 | $20.09 | $20.43 | $19.81 | $20.19 | +0.40% | 129,682 |
| Jun 30, 2025 | $19.84 | $20.19 | $19.65 | $20.11 | +2.08% | 123,528 |
| Jun 23, 2025 | $19.83 | $20.18 | $19.69 | $19.70 | -1.01% | 94,145 |
| Jun 16, 2025 | $19.83 | $19.96 | $19.64 | $19.90 | +0.40% | 109,784 |
| Jun 9, 2025 | $20.06 | $20.47 | $19.81 | $19.82 | -1.44% | 132,366 |
| Jun 2, 2025 | $20.32 | $20.38 | $19.98 | $20.11 | -1.03% | 140,310 |
| May 27, 2025 | $21.28 | $21.38 | $20.09 | $20.32 | -3.56% | 326,985 |
| May 19, 2025 | $21.52 | $21.75 | $20.89 | $21.07 | -2.59% | 113,094 |
| May 12, 2025 | $22.07 | $22.07 | $21.42 | $21.63 | -0.92% | 119,495 |
| May 5, 2025 | $21.82 | $22.15 | $21.76 | $21.83 | -0.37% | 187,262 |
| Apr 28, 2025 | $20.93 | $22.16 | $20.70 | $21.91 | +4.63% | 214,446 |
| Apr 21, 2025 | $20.58 | $20.97 | $20.30 | $20.94 | +1.75% | 62,842 |
| Apr 14, 2025 | $19.82 | $20.60 | $19.76 | $20.58 | +4.04% | 97,311 |
| Apr 7, 2025 | $19.76 | $21.00 | $19.52 | $19.78 | -4.81% | 142,662 |
| Mar 31, 2025 | $21.65 | $21.85 | $20.44 | $20.78 | -4.02% | 102,922 |
| Mar 24, 2025 | $22.75 | $22.80 | $21.63 | $21.65 | -4.29% | 93,282 |
| Mar 17, 2025 | $22.44 | $22.79 | $22.43 | $22.62 | +1.30% | 193,931 |
| Mar 10, 2025 | $22.40 | $22.56 | $22.06 | $22.33 | -0.53% | 109,994 |
| Mar 3, 2025 | $22.67 | $22.90 | $22.26 | $22.45 | -0.93% | 137,069 |
| Feb 24, 2025 | $22.86 | $23.16 | $22.51 | $22.66 | -0.22% | 64,757 |
| Feb 18, 2025 | $22.81 | $23.12 | $22.60 | $22.71 | -0.57% | 71,137 |
| Feb 10, 2025 | $22.24 | $23.04 | $22.22 | $22.84 | +2.70% | 151,275 |
| Feb 3, 2025 | $22.34 | $22.80 | $22.12 | $22.24 | -0.89% | 74,681 |
| Jan 27, 2025 | $21.73 | $23.06 | $21.62 | $22.44 | +3.36% | 155,653 |
| Jan 21, 2025 | $21.30 | $22.07 | $21.22 | $21.71 | +2.26% | 84,876 |
| Jan 13, 2025 | $20.19 | $21.43 | $20.01 | $21.23 | +4.38% | 125,140 |
| Jan 6, 2025 | $21.63 | $21.65 | $20.15 | $20.34 | -5.66% | 71,774 |
| Dec 30, 2024 | $20.87 | $21.67 | $20.76 | $21.56 | +2.86% | 169,668 |
| Dec 23, 2024 | $22.41 | $22.41 | $20.94 | $20.96 | -5.76% | 115,282 |
| Dec 16, 2024 | $23.28 | $23.33 | $22.15 | $22.24 | -4.06% | 155,152 |
| Dec 9, 2024 | $23.68 | $23.72 | $23.07 | $23.18 | -1.90% | 87,668 |
| Dec 2, 2024 | $23.68 | $23.73 | $23.27 | $23.63 | -0.51% | 116,348 |
| Nov 25, 2024 | $23.71 | $23.88 | $23.09 | $23.75 | +1.24% | 80,288 |
| Nov 18, 2024 | $23.49 | $23.56 | $22.92 | $23.46 | +0.34% | 120,849 |
| Nov 11, 2024 | $24.07 | $24.15 | $23.17 | $23.38 | -2.83% | 118,942 |
| Nov 4, 2024 | $23.01 | $24.13 | $22.70 | $24.06 | +6.18% | 206,040 |
| Oct 28, 2024 | $23.34 | $23.59 | $22.66 | $22.66 | -1.95% | 122,709 |
| Oct 21, 2024 | $23.64 | $23.74 | $22.92 | $23.11 | -1.74% | 170,746 |
| Oct 14, 2024 | $23.08 | $23.76 | $23.08 | $23.52 | +1.91% | 83,982 |
| Oct 7, 2024 | $23.15 | $23.65 | $22.81 | $23.08 | -0.09% | 88,472 |
| Sep 30, 2024 | $23.20 | $23.34 | $22.75 | $23.10 | -0.43% | 289,804 |
| Sep 23, 2024 | $23.19 | $23.30 | $22.88 | $23.20 | -0.26% | 116,276 |
| Sep 16, 2024 | $22.49 | $23.26 | $22.42 | $23.26 | +3.75% | 118,688 |
| Sep 9, 2024 | $21.59 | $22.45 | $21.59 | $22.42 | +3.84% | 87,681 |
| Sep 3, 2024 | $21.24 | $21.79 | $21.13 | $21.59 | +2.32% | 92,608 |
| Aug 26, 2024 | $21.38 | $21.51 | $21.06 | $21.10 | -1.12% | 147,363 |
| Aug 19, 2024 | $20.95 | $21.35 | $20.94 | $21.34 | +2.06% | 121,592 |
| Aug 12, 2024 | $20.36 | $20.96 | $20.27 | $20.91 | +2.30% | 89,546 |
| Aug 5, 2024 | $19.68 | $20.71 | $19.68 | $20.44 | -1.78% | 133,168 |
| Jul 29, 2024 | $20.62 | $20.81 | $20.40 | $20.81 | +0.92% | 95,598 |
| Jul 22, 2024 | $20.86 | $20.89 | $20.40 | $20.62 | -0.96% | 94,441 |
| Jul 15, 2024 | $20.26 | $20.83 | $20.07 | $20.82 | +2.66% | 272,156 |
| Jul 8, 2024 | $19.99 | $20.45 | $19.79 | $20.28 | +1.45% | 173,947 |
| Jul 1, 2024 | $19.50 | $20.09 | $19.47 | $19.99 | +2.72% | 125,433 |
| Jun 24, 2024 | $20.06 | $20.25 | $19.28 | $19.46 | -3.17% | 413,658 |
| Jun 17, 2024 | $20.14 | $20.33 | $20.01 | $20.10 | -0.31% | 190,925 |
| Jun 10, 2024 | $20.89 | $20.89 | $20.16 | $20.16 | -3.89% | 109,474 |
| Jun 3, 2024 | $21.32 | $21.54 | $20.70 | $20.98 | -0.64% | 63,117 |
| May 28, 2024 | $21.24 | $21.48 | $20.86 | $21.11 | -1.05% | 52,696 |
| May 20, 2024 | $21.70 | $21.84 | $21.09 | $21.34 | -1.73% | 68,812 |
| May 13, 2024 | $21.73 | $22.00 | $21.48 | $21.71 | +0.14% | 71,929 |
| May 6, 2024 | $22.05 | $22.15 | $21.48 | $21.68 | -1.18% | 53,038 |
| Apr 29, 2024 | $21.60 | $22.01 | $21.26 | $21.94 | +1.85% | 56,518 |
| Apr 22, 2024 | $21.66 | $22.40 | $21.54 | $21.54 | -0.23% | 41,977 |
| Apr 15, 2024 | $22.30 | $22.30 | $21.44 | $21.59 | -3.62% | 63,721 |
| Apr 8, 2024 | $23.70 | $23.85 | $22.36 | $22.40 | -5.53% | 75,292 |
| Apr 1, 2024 | $23.47 | $23.99 | $23.25 | $23.71 | +0.81% | 72,582 |
| Mar 25, 2024 | $23.27 | $23.65 | $22.66 | $23.52 | +1.12% | 50,838 |
| Mar 18, 2024 | $22.94 | $23.59 | $22.58 | $23.26 | +1.26% | 56,590 |
| Mar 11, 2024 | $23.25 | $23.49 | $22.82 | $22.97 | -1.32% | 50,531 |
| Mar 4, 2024 | $23.34 | $23.74 | $22.94 | $23.28 | -0.59% | 71,774 |
| Feb 26, 2024 | $22.99 | $23.79 | $22.76 | $23.42 | +2.38% | 92,551 |
| Feb 20, 2024 | $23.01 | $23.21 | $22.85 | $22.87 | -0.76% | 60,980 |
| Feb 12, 2024 | $23.49 | $23.66 | $22.95 | $23.04 | -1.81% | 46,229 |
| Feb 5, 2024 | $23.31 | $23.47 | $22.76 | $23.47 | +0.21% | 56,402 |
| Jan 29, 2024 | $23.23 | $23.57 | $22.24 | $23.42 | +0.52% | 159,760 |
| Jan 22, 2024 | $22.55 | $23.42 | $22.46 | $23.30 | +3.00% | 62,873 |
| Jan 16, 2024 | $22.50 | $22.74 | $21.95 | $22.62 | +0.96% | 48,581 |
| Jan 8, 2024 | $22.26 | $22.64 | $21.83 | $22.41 | +0.79% | 55,979 |
| Jan 2, 2024 | $22.47 | $22.84 | $21.87 | $22.23 | -0.94% | 45,305 |
| Dec 26, 2023 | $23.32 | $23.53 | $22.44 | $22.44 | -3.90% | 73,865 |
| Dec 18, 2023 | $22.85 | $23.50 | $22.53 | $23.35 | +2.05% | 107,206 |
| Dec 11, 2023 | $22.51 | $23.52 | $22.26 | $22.88 | +1.15% | 107,067 |
| Dec 4, 2023 | $22.75 | $23.90 | $22.39 | $22.62 | -1.87% | 83,640 |
| Nov 27, 2023 | $22.01 | $23.24 | $21.54 | $23.05 | +4.39% | 135,438 |
| Nov 20, 2023 | $21.85 | $22.40 | $21.45 | $22.08 | +2.06% | 59,135 |
| Nov 13, 2023 | $20.60 | $22.45 | $20.60 | $21.64 | +3.17% | 119,125 |
| Nov 6, 2023 | $20.82 | $21.16 | $20.45 | $20.97 | +0.82% | 85,565 |
| Oct 30, 2023 | $18.51 | $22.35 | $18.38 | $20.80 | +11.35% | 211,319 |
| Oct 23, 2023 | $18.57 | $19.14 | $18.25 | $18.68 | -0.05% | 107,572 |
| Oct 16, 2023 | $18.21 | $18.86 | $17.58 | $18.69 | +2.66% | 250,286 |
| Oct 9, 2023 | $19.50 | $20.41 | $18.12 | $18.21 | -6.40% | 150,523 |
| Oct 2, 2023 | $20.99 | $21.29 | $19.22 | $19.45 | -6.71% | 105,776 |
| Sep 25, 2023 | $20.52 | $21.34 | $20.25 | $20.85 | +0.87% | 136,214 |
| Sep 18, 2023 | $20.18 | $21.46 | $19.95 | $20.67 | +2.68% | 107,468 |
| Sep 11, 2023 | $19.76 | $20.30 | $19.64 | $20.13 | +1.77% | 104,335 |
| Sep 5, 2023 | $20.35 | $20.47 | $19.64 | $19.78 | -2.27% | 120,888 |
| Aug 28, 2023 | $19.92 | $20.58 | $19.56 | $20.24 | +2.58% | 127,589 |
| Aug 21, 2023 | $19.60 | $20.01 | $19.20 | $19.73 | +0.41% | 118,188 |
| Aug 14, 2023 | $20.32 | $20.58 | $19.52 | $19.65 | -2.82% | 113,715 |
| Aug 7, 2023 | $20.29 | $20.56 | $20.02 | $20.22 | -0.35% | 88,202 |
| Jul 31, 2023 | $20.64 | $20.98 | $20.13 | $20.29 | -1.12% | 53,207 |
| Jul 24, 2023 | $21.44 | $21.78 | $20.36 | $20.52 | -4.91% | 93,099 |
| Jul 17, 2023 | $20.80 | $21.66 | $20.65 | $21.58 | +3.65% | 86,332 |
| Jul 10, 2023 | $21.00 | $21.13 | $20.53 | $20.82 | -0.72% | 114,339 |
| Jul 3, 2023 | $21.90 | $22.68 | $20.64 | $20.97 | -4.20% | 83,254 |
| Jun 26, 2023 | $22.62 | $22.88 | $21.80 | $21.89 | -1.84% | 86,977 |
| Jun 20, 2023 | $22.61 | $22.78 | $22.22 | $22.30 | -0.80% | 53,991 |
| Jun 12, 2023 | $22.89 | $23.00 | $22.29 | $22.48 | -1.10% | 53,960 |
| Jun 5, 2023 | $23.21 | $23.48 | $22.55 | $22.73 | -1.94% | 84,547 |
| May 30, 2023 | $21.33 | $23.18 | $21.03 | $23.18 | +9.37% | 123,359 |
| May 22, 2023 | $19.66 | $21.90 | $19.41 | $21.20 | +7.81% | 169,267 |
| May 15, 2023 | $19.30 | $20.30 | $19.30 | $19.66 | +1.18% | 155,766 |
| May 8, 2023 | $20.20 | $20.76 | $19.18 | $19.43 | -3.33% | 95,093 |
| May 1, 2023 | $22.78 | $22.92 | $19.42 | $20.10 | -11.84% | 207,200 |
| Apr 24, 2023 | $22.74 | $23.00 | $22.10 | $22.80 | +0.91% | 109,025 |
| Apr 17, 2023 | $22.69 | $23.24 | $22.39 | $22.60 | -0.42% | 128,088 |
| Apr 10, 2023 | $21.31 | $22.69 | $21.26 | $22.69 | +5.93% | 72,441 |
| Apr 3, 2023 | $21.76 | $21.87 | $21.22 | $21.42 | -1.34% | 49,874 |
| Mar 27, 2023 | $21.12 | $21.91 | $20.86 | $21.71 | +3.48% | 87,344 |
| Mar 20, 2023 | $20.75 | $21.76 | $20.58 | $20.98 | +0.91% | 100,418 |
| Mar 13, 2023 | $20.00 | $21.54 | $18.56 | $20.79 | -3.41% | 273,008 |
| Mar 6, 2023 | $22.52 | $22.74 | $21.21 | $21.53 | -4.03% | 95,786 |
| Feb 27, 2023 | $22.47 | $22.72 | $22.03 | $22.43 | -0.04% | 75,688 |
| Feb 21, 2023 | $22.58 | $22.69 | $22.11 | $22.44 | -1.06% | 60,974 |
| Feb 13, 2023 | $23.29 | $23.55 | $22.57 | $22.68 | -2.58% | 98,878 |
| Feb 6, 2023 | $23.42 | $23.60 | $23.03 | $23.28 | -1.34% | 66,417 |
| Jan 30, 2023 | $23.31 | $24.01 | $23.18 | $23.60 | +0.62% | 92,620 |
| Jan 23, 2023 | $22.76 | $23.68 | $22.76 | $23.45 | +2.78% | 97,727 |
| Jan 17, 2023 | $22.36 | $23.17 | $22.36 | $22.82 | +1.04% | 68,109 |
| Jan 9, 2023 | $21.65 | $22.58 | $21.53 | $22.58 | +4.30% | 89,161 |
| Jan 3, 2023 | $20.06 | $21.70 | $19.83 | $21.65 | +8.90% | 94,907 |
| Dec 27, 2022 | $21.00 | $21.10 | $19.65 | $19.88 | -4.47% | 113,903 |
| Dec 19, 2022 | $20.99 | $21.44 | $20.73 | $20.81 | -1.33% | 156,398 |
| Dec 12, 2022 | $21.00 | $21.33 | $20.53 | $21.09 | +0.91% | 193,380 |
| Dec 5, 2022 | $21.16 | $21.54 | $20.90 | $20.90 | -2.34% | 125,211 |
| Nov 28, 2022 | $20.98 | $21.54 | $20.58 | $21.40 | +1.95% | 133,504 |
| Nov 21, 2022 | $20.44 | $20.99 | $20.08 | $20.99 | +2.44% | 85,429 |
| Nov 14, 2022 | $20.74 | $21.27 | $19.68 | $20.49 | -1.21% | 180,401 |
| Nov 7, 2022 | $18.80 | $20.92 | $18.51 | $20.74 | +10.67% | 180,558 |
| Oct 31, 2022 | $19.25 | $19.55 | $18.55 | $18.74 | -2.76% | 161,338 |
| Oct 24, 2022 | $19.99 | $20.22 | $19.04 | $19.27 | -3.40% | 146,052 |
| Oct 17, 2022 | $20.21 | $20.66 | $19.41 | $19.95 | -0.55% | 87,009 |
| Oct 10, 2022 | $21.01 | $21.01 | $19.88 | $20.06 | -4.39% | 75,039 |
| Oct 3, 2022 | $21.35 | $21.65 | $20.73 | $20.98 | -0.66% | 54,278 |
| Sep 26, 2022 | $21.13 | $21.29 | $20.50 | $21.12 | -0.05% | 106,617 |
| Sep 19, 2022 | $21.65 | $21.88 | $21.00 | $21.13 | -2.72% | 84,215 |
| Sep 12, 2022 | $22.05 | $22.56 | $21.50 | $21.72 | -2.12% | 73,371 |
| Sep 6, 2022 | $22.25 | $22.37 | $21.90 | $22.19 | -0.45% | 44,374 |
| Aug 29, 2022 | $23.14 | $23.71 | $22.29 | $22.29 | -3.88% | 93,685 |
| Aug 22, 2022 | $23.84 | $24.22 | $23.01 | $23.19 | -2.73% | 69,264 |
| Aug 15, 2022 | $24.65 | $24.89 | $23.50 | $23.84 | -3.56% | 52,274 |
| Aug 8, 2022 | $24.83 | $25.44 | $24.08 | $24.72 | -0.92% | 59,687 |
| Aug 1, 2022 | $24.66 | $25.91 | $24.20 | $24.95 | +0.60% | 150,684 |
| Jul 25, 2022 | $24.00 | $24.83 | $23.00 | $24.80 | +3.77% | 95,346 |
| Jul 18, 2022 | $23.34 | $24.54 | $22.79 | $23.90 | +3.60% | 64,125 |
| Jul 11, 2022 | $22.47 | $23.33 | $22.15 | $23.07 | +2.85% | 79,327 |
| Jul 5, 2022 | $22.54 | $22.74 | $22.10 | $22.43 | -0.49% | 39,096 |
| Jun 27, 2022 | $22.48 | $22.76 | $21.75 | $22.54 | +0.58% | 64,137 |
| Jun 21, 2022 | $21.88 | $22.45 | $21.73 | $22.41 | +3.22% | 56,260 |
| Jun 13, 2022 | $22.60 | $22.70 | $21.00 | $21.71 | -4.82% | 101,540 |
| Jun 6, 2022 | $23.98 | $24.23 | $22.81 | $22.81 | -4.64% | 81,803 |
| May 31, 2022 | $22.74 | $24.24 | $22.52 | $23.92 | +5.19% | 123,174 |
| May 23, 2022 | $20.49 | $22.74 | $20.29 | $22.74 | +11.09% | 166,177 |
| May 16, 2022 | $20.50 | $20.93 | $20.11 | $20.47 | +0.44% | 262,355 |
| May 9, 2022 | $20.35 | $20.62 | $19.76 | $20.38 | +0.15% | 178,101 |
| May 2, 2022 | $21.10 | $21.10 | $20.01 | $20.35 | -3.78% | 233,644 |
| Apr 25, 2022 | $21.69 | $23.42 | $20.75 | $21.15 | -2.85% | 223,468 |
| Apr 18, 2022 | $22.28 | $22.28 | $21.51 | $21.77 | -1.40% | 119,649 |
| Apr 11, 2022 | $22.83 | $24.41 | $21.85 | $22.08 | -3.20% | 132,802 |
| Apr 4, 2022 | $23.87 | $24.05 | $22.75 | $22.81 | -4.02% | 144,903 |
| Mar 28, 2022 | $23.25 | $24.13 | $23.25 | $23.77 | +1.04% | 78,636 |
| Mar 21, 2022 | $24.00 | $24.36 | $23.51 | $23.52 | -2.20% | 94,515 |
| Mar 14, 2022 | $24.30 | $24.34 | $23.29 | $24.05 | -0.78% | 119,443 |
| Mar 7, 2022 | $24.60 | $24.69 | $24.14 | $24.24 | -1.30% | 102,089 |
| Feb 28, 2022 | $24.88 | $25.04 | $24.51 | $24.56 | -0.85% | 87,516 |
| Feb 22, 2022 | $24.60 | $24.97 | $24.20 | $24.77 | +0.73% | 95,092 |
| Feb 14, 2022 | $24.52 | $24.87 | $24.12 | $24.59 | -0.12% | 112,286 |
| Feb 7, 2022 | $24.80 | $24.99 | $24.32 | $24.62 | -0.57% | 169,218 |
| Jan 31, 2022 | $25.13 | $25.62 | $24.69 | $24.76 | -1.47% | 149,564 |
| Jan 24, 2022 | $26.10 | $26.20 | $24.99 | $25.13 | -4.23% | 153,413 |
| Jan 18, 2022 | $26.40 | $26.40 | $25.97 | $26.24 | -0.68% | 73,756 |
| Jan 10, 2022 | $26.19 | $26.68 | $26.02 | $26.42 | +0.69% | 83,478 |
| Jan 3, 2022 | $26.42 | $26.42 | $25.77 | $26.24 | -0.72% | 79,656 |
| Dec 27, 2021 | $26.57 | $26.60 | $26.01 | $26.43 | -0.56% | 69,983 |
| Dec 20, 2021 | $26.27 | $26.58 | $26.12 | $26.58 | +1.18% | 49,996 |
| Dec 13, 2021 | $26.56 | $26.56 | $26.12 | $26.27 | -0.68% | 95,390 |
| Dec 6, 2021 | $26.59 | $26.88 | $26.29 | $26.45 | +0.72% | 51,628 |
| Nov 29, 2021 | $26.53 | $26.79 | $26.21 | $26.26 | -0.57% | 51,406 |
| Nov 22, 2021 | $26.40 | $26.63 | $26.07 | $26.41 | +0.08% | 49,015 |
| Nov 15, 2021 | $26.43 | $26.43 | $25.95 | $26.39 | +0.27% | 76,425 |
| Nov 8, 2021 | $26.92 | $26.93 | $26.20 | $26.32 | -1.99% | 51,172 |
| Nov 1, 2021 | $26.57 | $26.92 | $26.45 | $26.85 | +1.19% | 68,418 |
| Oct 25, 2021 | $26.42 | $26.62 | $26.23 | $26.54 | +0.42% | 94,144 |
| Oct 18, 2021 | $26.35 | $26.49 | $26.18 | $26.43 | 0.00% | 56,406 |
| Oct 11, 2021 | $25.98 | $26.55 | $25.85 | $26.43 | +1.73% | 69,746 |
| Oct 4, 2021 | $26.12 | $26.12 | $25.72 | $25.98 | -0.50% | 94,980 |
| Sep 27, 2021 | $26.38 | $26.42 | $25.72 | $26.11 | -1.62% | 156,660 |
| Sep 20, 2021 | $26.59 | $26.81 | $26.42 | $26.54 | -0.45% | 125,849 |
| Sep 13, 2021 | $26.85 | $26.92 | $26.64 | $26.66 | -0.82% | 117,059 |
| Sep 7, 2021 | $26.94 | $26.94 | $26.68 | $26.88 | -0.30% | 47,531 |
| Aug 30, 2021 | $26.99 | $27.08 | $26.82 | $26.96 | -0.22% | 127,978 |
| Aug 23, 2021 | $26.93 | $27.09 | $26.82 | $27.02 | +0.30% | 43,777 |
| Aug 16, 2021 | $26.99 | $27.07 | $26.70 | $26.94 | -0.11% | 43,416 |
| Aug 9, 2021 | $27.18 | $27.18 | $26.47 | $26.97 | -0.66% | 83,636 |
| Aug 2, 2021 | $26.98 | $27.21 | $26.83 | $27.15 | +0.63% | 51,953 |
| Jul 26, 2021 | $27.16 | $27.16 | $26.51 | $26.98 | -0.66% | 146,081 |
| Jul 19, 2021 | $27.28 | $27.28 | $27.03 | $27.16 | -0.51% | 45,349 |
| Jul 12, 2021 | $27.51 | $27.58 | $27.19 | $27.30 | -0.44% | 60,832 |
| Jul 6, 2021 | $27.35 | $27.51 | $27.29 | $27.42 | +0.22% | 35,988 |
| Jun 28, 2021 | $27.51 | $27.53 | $27.07 | $27.36 | -0.62% | 161,261 |
| Jun 21, 2021 | $27.95 | $28.17 | $27.45 | $27.53 | -1.52% | 93,297 |
| Jun 14, 2021 | $27.72 | $27.98 | $27.60 | $27.96 | +0.70% | 86,725 |
| Jun 7, 2021 | $27.69 | $27.93 | $27.47 | $27.76 | +0.22% | 55,465 |
| Jun 1, 2021 | $27.26 | $27.70 | $27.15 | $27.70 | +1.69% | 33,660 |
| May 24, 2021 | $27.15 | $27.26 | $26.91 | $27.24 | +0.83% | 56,870 |
| May 17, 2021 | $26.84 | $27.07 | $26.52 | $27.02 | +0.76% | 88,141 |
| May 10, 2021 | $27.20 | $27.34 | $26.57 | $26.81 | -1.40% | 59,432 |
| May 3, 2021 | $27.13 | $27.76 | $26.95 | $27.19 | +0.82% | 65,223 |
| Apr 26, 2021 | $27.60 | $27.60 | $26.97 | $26.97 | -1.93% | 100,622 |
| Apr 19, 2021 | $27.69 | $27.69 | $27.36 | $27.50 | -0.69% | 57,941 |
| Apr 12, 2021 | $27.60 | $27.71 | $27.20 | $27.69 | +0.47% | 63,032 |
| Apr 5, 2021 | $26.62 | $27.64 | $26.55 | $27.56 | +2.95% | 99,373 |
| Mar 29, 2021 | $26.26 | $26.79 | $26.12 | $26.77 | +2.18% | 52,064 |
| Mar 22, 2021 | $26.42 | $26.74 | $26.13 | $26.20 | -0.61% | 60,626 |
| Mar 15, 2021 | $26.54 | $26.71 | $26.04 | $26.36 | -0.60% | 80,617 |
| Mar 8, 2021 | $26.11 | $26.70 | $25.98 | $26.52 | +1.49% | 80,128 |
| Mar 1, 2021 | $25.53 | $26.13 | $25.40 | $26.13 | +2.71% | 119,192 |
| Feb 22, 2021 | $26.03 | $26.07 | $25.19 | $25.44 | -2.08% | 163,432 |
| Feb 16, 2021 | $26.55 | $26.55 | $25.91 | $25.98 | -1.89% | 59,342 |
| Feb 8, 2021 | $26.65 | $26.77 | $26.18 | $26.48 | -0.45% | 66,774 |
| Feb 1, 2021 | $26.22 | $26.62 | $26.07 | $26.60 | +1.45% | 77,593 |
| Jan 25, 2021 | $26.49 | $26.68 | $25.84 | $26.22 | -0.53% | 80,779 |
| Jan 19, 2021 | $26.37 | $26.55 | $26.19 | $26.36 | +0.38% | 65,195 |
| Jan 11, 2021 | $27.10 | $27.14 | $26.05 | $26.26 | -3.24% | 230,395 |
| Jan 4, 2021 | $27.72 | $27.82 | $26.44 | $27.14 | -2.09% | 117,934 |
| Dec 28, 2020 | $27.79 | $27.90 | $27.55 | $27.72 | -0.72% | 47,831 |
| Dec 21, 2020 | $28.04 | $28.25 | $27.66 | $27.92 | -0.78% | 53,536 |
| Dec 14, 2020 | $27.74 | $28.14 | $27.58 | $28.14 | +1.55% | 56,370 |
| Dec 7, 2020 | $27.21 | $27.78 | $27.21 | $27.71 | +1.24% | 64,407 |
| Nov 30, 2020 | $27.79 | $27.95 | $27.17 | $27.37 | -1.05% | 174,701 |
| Nov 23, 2020 | $27.93 | $28.19 | $27.66 | $27.66 | -0.43% | 60,327 |
| Nov 16, 2020 | $27.38 | $28.49 | $27.19 | $27.78 | +1.80% | 151,731 |
| Nov 9, 2020 | $26.95 | $27.35 | $26.58 | $27.29 | +2.13% | 182,620 |
| Nov 2, 2020 | $26.38 | $26.99 | $26.21 | $26.72 | +2.06% | 175,194 |
| Oct 26, 2020 | $26.83 | $26.84 | $25.74 | $26.18 | -2.53% | 128,369 |
| Oct 19, 2020 | $26.48 | $26.86 | $25.99 | $26.86 | +1.78% | 96,622 |
| Oct 12, 2020 | $26.44 | $26.48 | $26.20 | $26.39 | -0.08% | 75,958 |
| Oct 5, 2020 | $26.64 | $26.83 | $26.12 | $26.41 | -0.64% | 92,496 |
| Sep 28, 2020 | $26.10 | $26.71 | $26.10 | $26.58 | +1.68% | 158,834 |
| Sep 21, 2020 | $25.62 | $26.14 | $25.39 | $26.14 | +1.63% | 144,249 |
| Sep 14, 2020 | $26.56 | $26.56 | $25.57 | $25.72 | -2.87% | 176,345 |
| Sep 8, 2020 | $26.20 | $26.57 | $26.17 | $26.48 | +0.61% | 41,914 |
| Aug 31, 2020 | $26.65 | $26.78 | $26.14 | $26.32 | -0.97% | 149,659 |
| Aug 24, 2020 | $26.00 | $26.72 | $25.92 | $26.58 | +2.62% | 138,942 |
| Aug 17, 2020 | $25.46 | $25.98 | $25.33 | $25.90 | +2.01% | 121,951 |
| Aug 10, 2020 | $25.44 | $25.59 | $25.24 | $25.39 | -0.43% | 322,201 |
| Aug 3, 2020 | $25.94 | $26.20 | $25.26 | $25.50 | -1.89% | 118,418 |
| Jul 27, 2020 | $25.99 | $26.27 | $25.75 | $25.99 | +0.16% | 133,489 |
| Jul 20, 2020 | $25.57 | $26.26 | $25.57 | $25.95 | +2.00% | 214,589 |
| Jul 13, 2020 | $25.10 | $25.79 | $25.00 | $25.44 | +1.56% | 96,199 |
| Jul 6, 2020 | $24.90 | $25.09 | $24.72 | $25.05 | +0.80% | 124,798 |
| Jun 29, 2020 | $24.65 | $24.89 | $24.30 | $24.85 | +1.14% | 132,952 |
| Jun 22, 2020 | $24.99 | $25.01 | $24.41 | $24.57 | -1.36% | 103,242 |
| Jun 15, 2020 | $24.45 | $24.99 | $24.10 | $24.91 | +1.22% | 134,222 |
| Jun 8, 2020 | $24.92 | $25.00 | $24.21 | $24.61 | -0.96% | 167,700 |
| Jun 1, 2020 | $24.70 | $24.93 | $24.54 | $24.85 | +0.52% | 172,623 |
| May 26, 2020 | $24.78 | $24.99 | $24.35 | $24.72 | +0.94% | 200,539 |
| May 18, 2020 | $23.78 | $24.59 | $23.57 | $24.49 | +2.30% | 139,364 |
| May 11, 2020 | $23.80 | $24.32 | $23.55 | $23.94 | -0.46% | 149,514 |
| May 4, 2020 | $24.08 | $24.27 | $23.51 | $24.05 | -0.21% | 200,257 |
| Apr 27, 2020 | $22.45 | $24.30 | $22.30 | $24.10 | +7.64% | 319,264 |
| Apr 20, 2020 | $22.25 | $22.39 | $21.21 | $22.39 | +0.36% | 275,995 |
| Apr 13, 2020 | $22.70 | $22.73 | $21.05 | $22.31 | -1.93% | 401,543 |
| Apr 6, 2020 | $19.35 | $22.94 | $19.26 | $22.75 | +19.42% | 332,833 |
| Mar 30, 2020 | $20.14 | $20.23 | $18.95 | $19.05 | -3.54% | 304,617 |
| Mar 23, 2020 | $17.11 | $20.48 | $15.02 | $19.75 | +15.44% | 764,352 |
| Mar 16, 2020 | $20.31 | $21.66 | $10.50 | $17.11 | -22.94% | 654,136 |
| Mar 9, 2020 | $25.01 | $25.28 | $20.77 | $22.20 | -13.25% | 370,037 |
| Mar 2, 2020 | $25.13 | $25.96 | $25.07 | $25.59 | +1.83% | 394,254 |
| Feb 24, 2020 | $25.89 | $25.99 | $24.87 | $25.13 | -3.22% | 286,738 |
| Feb 18, 2020 | $26.13 | $26.13 | $25.88 | $25.96 | -0.58% | 187,006 |
| Feb 10, 2020 | $25.81 | $26.19 | $25.76 | $26.12 | +1.22% | 126,279 |
| Feb 3, 2020 | $25.90 | $26.18 | $25.75 | $25.80 | 0.00% | 136,687 |
| Jan 27, 2020 | $25.96 | $26.04 | $25.63 | $25.80 | -0.73% | 335,005 |
| Jan 21, 2020 | $26.05 | $26.16 | $25.86 | $25.99 | +0.08% | 64,001 |
| Jan 13, 2020 | $26.13 | $26.13 | $25.88 | $25.97 | -0.15% | 79,068 |
| Jan 6, 2020 | $26.01 | $26.18 | $25.75 | $26.01 | +0.23% | 107,877 |
| Dec 30, 2019 | $25.62 | $26.33 | $25.51 | $25.95 | +1.25% | 154,087 |
| Dec 23, 2019 | $25.90 | $25.90 | $25.45 | $25.63 | -0.04% | 127,821 |
| Dec 16, 2019 | $25.77 | $25.88 | $25.60 | $25.64 | -0.19% | 191,306 |
| Dec 9, 2019 | $25.48 | $25.69 | $25.40 | $25.69 | +0.71% | 230,775 |
| Dec 2, 2019 | $25.79 | $25.79 | $25.42 | $25.51 | -0.78% | 160,423 |
| Nov 25, 2019 | $25.82 | $25.88 | $25.71 | $25.71 | -0.27% | 151,592 |
| Nov 18, 2019 | $25.85 | $25.97 | $25.67 | $25.78 | -0.21% | 247,780 |
| Nov 11, 2019 | $25.55 | $25.93 | $25.50 | $25.84 | +1.12% | 179,847 |
| Nov 4, 2019 | $25.90 | $25.95 | $25.50 | $25.55 | -1.01% | 777,316 |
| Oct 28, 2019 | $25.56 | $26.24 | $25.50 | $25.81 | +1.02% | 2,042,370 |
| Oct 21, 2019 | $25.45 | $25.61 | $25.36 | $25.55 | +0.39% | 832,844 |
| Oct 14, 2019 | $25.13 | $25.59 | $25.12 | $25.45 | +1.31% | 589,586 |
| Oct 7, 2019 | $24.93 | $25.31 | $24.81 | $25.12 | +0.81% | 967,617 |
| Sep 30, 2019 | $24.90 | $24.95 | $24.65 | $24.92 | +0.11% | 496,628 |
| Sep 23, 2019 | $24.85 | $24.90 | $24.50 | $24.89 | +0.24% | 489,668 |
| Sep 16, 2019 | $24.53 | $24.83 | $24.00 | $24.83 | +1.97% | 1,905,547 |
| Sep 13, 2019 | $24.91 | $25.05 | $24.28 | $24.35 | – | 3,871,847 |
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% |