Fifth Third Bancorp (FITB.PM) stock
FITB.PMNYSEState Commercial BanksFiscal year ends December 31Also trades as FITB, FITB.PA, FITB.PI, FITB.PK
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 12/3026% above fair value
$24.78−0.24 (-0.96%)
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
$24.78
-0.96% on the day
52-week range
$24.14 – $26.50
-6.5% from the high
Change over 52 weeks
-4.5%
From $25.94 on Feb 2, 2026
Average volume
46,690
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.09 | $25.09 | $24.78 | $24.78 | -0.96% | 43,760 |
| Oct 29, 2026 | $25.00 | $25.13 | $24.85 | $25.02 | -0.04% | 410,081 |
| Oct 28, 2026 | $25.09 | $25.13 | $24.90 | $25.03 | 0.00% | 19,163 |
| Oct 27, 2026 | $25.03 | $25.09 | $24.91 | $25.03 | +0.32% | 11,731 |
| Oct 26, 2026 | $25.14 | $25.14 | $24.90 | $24.95 | -0.40% | 28,061 |
| Oct 23, 2026 | $25.13 | $25.13 | $25.05 | $25.05 | -0.08% | 20,300 |
| Oct 22, 2026 | $25.02 | $25.19 | $25.00 | $25.07 | +0.52% | 58,324 |
| Oct 21, 2026 | $25.03 | $25.03 | $24.86 | $24.94 | 0.00% | 22,031 |
| Oct 20, 2026 | $25.10 | $25.10 | $24.84 | $24.94 | -0.20% | 9,172 |
| Oct 19, 2026 | $25.17 | $25.17 | $24.99 | $24.99 | -0.72% | 10,219 |
| Oct 16, 2026 | $25.11 | $25.17 | $24.84 | $25.17 | +0.16% | 55,551 |
| Oct 15, 2026 | $25.00 | $25.25 | $24.99 | $25.13 | +0.60% | 41,351 |
| Oct 14, 2026 | $24.92 | $25.01 | $24.78 | $24.98 | +0.20% | 26,360 |
| Oct 13, 2026 | $24.83 | $24.95 | $24.81 | $24.93 | +0.56% | 8,637 |
| Oct 12, 2026 | $24.86 | $25.04 | $24.66 | $24.79 | -0.24% | 16,004 |
| Oct 9, 2026 | $25.00 | $25.00 | $24.80 | $24.85 | -0.08% | 15,546 |
| Oct 8, 2026 | $24.84 | $24.98 | $24.62 | $24.87 | +0.48% | 17,681 |
| Oct 7, 2026 | $24.95 | $25.00 | $24.55 | $24.75 | -1.16% | 19,126 |
| Oct 6, 2026 | $25.18 | $25.20 | $24.92 | $25.04 | -0.04% | 11,835 |
| Oct 5, 2026 | $25.02 | $25.06 | $24.86 | $25.05 | -0.04% | 29,986 |
| Oct 2, 2026 | $25.11 | $25.40 | $24.81 | $25.06 | +0.12% | 28,658 |
| Oct 1, 2026 | $24.37 | $25.28 | $24.14 | $25.03 | +2.67% | 285,222 |
| Sep 30, 2026 | $25.04 | $25.04 | $24.29 | $24.38 | -2.09% | 150,349 |
| Sep 29, 2026 | $25.05 | $25.05 | $24.75 | $24.90 | -0.51% | 16,375 |
| Sep 28, 2026 | $25.00 | $25.11 | $24.83 | $25.03 | -1.20% | 549,337 |
| Sep 25, 2026 | $25.36 | $25.37 | $25.14 | $25.33 | +0.12% | 532,604 |
| Sep 24, 2026 | $25.41 | $25.66 | $25.30 | $25.30 | -0.04% | 18,633 |
| Sep 23, 2026 | $25.67 | $25.67 | $25.12 | $25.31 | -1.13% | 68,182 |
| Sep 22, 2026 | $25.78 | $25.78 | $25.54 | $25.60 | -0.31% | 6,842 |
| Sep 21, 2026 | $25.83 | $25.83 | $25.60 | $25.68 | -0.19% | 9,199 |
| Sep 18, 2026 | $25.79 | $25.79 | $25.68 | $25.73 | -0.43% | 11,843 |
| Sep 17, 2026 | $25.90 | $26.10 | $25.79 | $25.84 | +0.31% | 107,175 |
| Sep 16, 2026 | $25.81 | $25.90 | $25.71 | $25.76 | +0.04% | 113,045 |
| Sep 15, 2026 | $25.70 | $25.85 | $25.69 | $25.75 | +0.27% | 37,270 |
| Sep 14, 2026 | $25.66 | $25.70 | $25.65 | $25.68 | +0.12% | 14,968 |
| Sep 11, 2026 | $25.60 | $25.68 | $25.21 | $25.65 | +0.60% | 17,711 |
| Sep 10, 2026 | $25.59 | $25.77 | $25.38 | $25.50 | -0.09% | 10,929 |
| Sep 9, 2026 | $25.64 | $25.67 | $25.52 | $25.52 | -0.31% | 21,772 |
| Sep 8, 2026 | $25.52 | $25.79 | $25.52 | $25.60 | +0.33% | 274,611 |
| Sep 4, 2026 | $25.53 | $25.89 | $25.40 | $25.52 | +0.26% | 10,993 |
| Sep 3, 2026 | $25.36 | $25.66 | $25.36 | $25.45 | +0.35% | 7,318 |
| Sep 2, 2026 | $25.35 | $25.38 | $25.25 | $25.36 | +0.04% | 7,967 |
| Sep 1, 2026 | $25.77 | $25.77 | $25.25 | $25.35 | -1.78% | 42,847 |
| Aug 31, 2026 | $25.75 | $25.82 | $25.28 | $25.81 | +0.43% | 16,908 |
| Aug 28, 2026 | $25.78 | $25.88 | $25.41 | $25.70 | -0.31% | 14,237 |
| Aug 27, 2026 | $25.82 | $25.86 | $25.44 | $25.78 | +0.21% | 14,621 |
| Aug 26, 2026 | $25.61 | $25.89 | $25.55 | $25.73 | -0.14% | 9,776 |
| Aug 25, 2026 | $25.72 | $25.95 | $25.53 | $25.76 | +1.38% | 20,412 |
| Aug 24, 2026 | $25.68 | $26.02 | $25.41 | $25.41 | -0.80% | 13,481 |
| Aug 21, 2026 | $25.78 | $25.80 | $25.20 | $25.62 | -0.06% | 8,392 |
| Aug 20, 2026 | $25.74 | $25.78 | $25.46 | $25.63 | -0.27% | 52,318 |
| Aug 19, 2026 | $25.60 | $25.70 | $25.44 | $25.70 | +0.74% | 43,207 |
| Aug 18, 2026 | $25.57 | $25.71 | $25.38 | $25.51 | +0.14% | 14,524 |
| Aug 17, 2026 | $25.74 | $25.74 | $25.44 | $25.48 | -0.88% | 32,706 |
| Aug 14, 2026 | $25.84 | $25.84 | $25.62 | $25.70 | -0.19% | 3,575 |
| Aug 13, 2026 | $25.86 | $25.91 | $25.57 | $25.75 | 0.00% | 32,443 |
| Aug 12, 2026 | $25.89 | $25.89 | $25.65 | $25.75 | -0.16% | 15,361 |
| Aug 11, 2026 | $25.70 | $25.88 | $25.68 | $25.79 | -0.23% | 34,683 |
| Aug 10, 2026 | $25.89 | $25.95 | $25.67 | $25.85 | -0.00% | 12,218 |
| Aug 7, 2026 | $25.77 | $25.97 | $25.72 | $25.85 | +0.98% | 18,278 |
| Aug 6, 2026 | $25.95 | $25.95 | $25.60 | $25.60 | -0.97% | 11,014 |
| Aug 5, 2026 | $25.99 | $25.99 | $25.85 | $25.85 | -0.33% | 7,555 |
| Aug 4, 2026 | $25.99 | $26.00 | $25.89 | $25.94 | -0.02% | 4,604 |
| Aug 3, 2026 | $26.03 | $26.09 | $25.90 | $25.94 | -0.08% | 11,502 |
| Jul 31, 2026 | $25.97 | $26.08 | $25.92 | $25.96 | +0.04% | 47,516 |
| Jul 30, 2026 | $25.97 | $25.97 | $25.85 | $25.95 | +0.29% | 12,707 |
| Jul 29, 2026 | $25.93 | $25.95 | $25.82 | $25.88 | -0.21% | 7,630 |
| Jul 28, 2026 | $26.01 | $26.03 | $25.93 | $25.93 | -0.04% | 2,490 |
| Jul 27, 2026 | $26.03 | $26.03 | $25.85 | $25.94 | +0.08% | 6,876 |
| Jul 24, 2026 | $25.90 | $25.92 | $25.85 | $25.92 | +0.47% | 3,441 |
| Jul 23, 2026 | $25.90 | $25.90 | $25.78 | $25.80 | -0.39% | 8,443 |
| Jul 22, 2026 | $26.00 | $26.01 | $25.90 | $25.90 | -0.23% | 18,540 |
| Jul 21, 2026 | $26.02 | $26.05 | $25.93 | $25.96 | -0.15% | 16,261 |
| Jul 20, 2026 | $25.94 | $26.01 | $25.83 | $26.00 | +0.54% | 21,778 |
| Jul 17, 2026 | $26.19 | $26.19 | $25.73 | $25.86 | -0.84% | 36,394 |
| Jul 16, 2026 | $26.06 | $26.25 | $25.91 | $26.08 | +0.33% | 39,924 |
| Jul 15, 2026 | $25.70 | $26.19 | $25.57 | $26.00 | +1.42% | 60,626 |
| Jul 14, 2026 | $25.69 | $25.69 | $25.53 | $25.63 | +0.20% | 22,830 |
| Jul 13, 2026 | $25.70 | $25.70 | $25.58 | $25.58 | -0.39% | 5,147 |
| Jul 10, 2026 | $25.77 | $25.79 | $25.64 | $25.68 | -0.04% | 5,880 |
| Jul 9, 2026 | $25.79 | $25.79 | $25.69 | $25.69 | -0.04% | 3,279 |
| Jul 8, 2026 | $25.91 | $25.91 | $25.69 | $25.70 | -0.41% | 3,408 |
| Jul 7, 2026 | $25.90 | $25.97 | $25.76 | $25.81 | -0.02% | 14,206 |
| Jul 6, 2026 | $25.97 | $25.97 | $25.80 | $25.81 | -0.27% | 14,864 |
| Jul 2, 2026 | $25.95 | $25.97 | $25.88 | $25.88 | +0.23% | 2,933 |
| Jul 1, 2026 | $25.97 | $25.97 | $25.70 | $25.82 | -0.30% | 4,751 |
| Jun 30, 2026 | $25.81 | $25.98 | $25.70 | $25.90 | -0.15% | 187,847 |
| Jun 29, 2026 | $25.79 | $25.94 | $25.77 | $25.94 | +0.82% | 9,429 |
| Jun 26, 2026 | $25.95 | $25.95 | $25.69 | $25.73 | -1.83% | 15,507 |
| Jun 25, 2026 | $26.42 | $26.50 | $26.18 | $26.21 | -0.27% | 18,813 |
| Jun 24, 2026 | $26.37 | $26.42 | $26.26 | $26.28 | 0.00% | 32,808 |
| Jun 23, 2026 | $26.32 | $26.39 | $26.24 | $26.28 | -0.27% | 14,800 |
| Jun 22, 2026 | $26.33 | $26.49 | $26.12 | $26.35 | +0.35% | 59,021 |
| Jun 18, 2026 | $26.31 | $26.35 | $26.10 | $26.26 | +0.37% | 10,088 |
| Jun 17, 2026 | $26.30 | $26.30 | $26.13 | $26.16 | -0.11% | 5,098 |
| Jun 16, 2026 | $26.30 | $26.30 | $26.14 | $26.19 | -0.15% | 8,467 |
| Jun 15, 2026 | $26.38 | $26.38 | $26.23 | $26.23 | 0.00% | 72,601 |
| Jun 12, 2026 | $26.40 | $26.40 | $25.97 | $26.23 | +0.88% | 489,847 |
| Jun 11, 2026 | $25.91 | $26.13 | $25.90 | $26.00 | +0.35% | 731,615 |
| Jun 10, 2026 | $26.03 | $26.11 | $25.91 | $25.91 | -0.77% | 26,651 |
| Jun 9, 2026 | $26.10 | $26.12 | $25.96 | $26.11 | +0.08% | 5,962 |
| Jun 8, 2026 | $25.98 | $26.20 | $25.97 | $26.09 | +0.29% | 13,100 |
| Jun 5, 2026 | $26.07 | $26.11 | $26.00 | $26.02 | -0.36% | 6,554 |
| Jun 4, 2026 | $26.13 | $26.13 | $26.06 | $26.11 | 0.00% | 2,968 |
| Jun 3, 2026 | $26.17 | $26.17 | $26.06 | $26.11 | -0.19% | 6,154 |
| Jun 2, 2026 | $26.28 | $26.29 | $26.03 | $26.16 | -0.38% | 11,416 |
| Jun 1, 2026 | $26.08 | $26.26 | $26.05 | $26.26 | +0.77% | 2,228 |
| May 29, 2026 | $26.40 | $26.40 | $26.06 | $26.06 | -1.03% | 36,836 |
| May 28, 2026 | $26.33 | $26.38 | $26.12 | $26.33 | +0.34% | 11,051 |
| May 27, 2026 | $26.24 | $26.27 | $26.14 | $26.24 | +0.38% | 18,564 |
| May 26, 2026 | $26.13 | $26.21 | $26.09 | $26.14 | +0.31% | 10,565 |
| May 22, 2026 | $26.03 | $26.09 | $25.85 | $26.06 | +0.27% | 6,680 |
| May 21, 2026 | $26.08 | $26.08 | $25.83 | $25.99 | -0.35% | 25,066 |
| May 20, 2026 | $26.01 | $26.08 | $25.90 | $26.08 | +0.50% | 6,547 |
| May 19, 2026 | $26.07 | $26.07 | $25.90 | $25.95 | -0.46% | 8,809 |
| May 18, 2026 | $25.81 | $26.08 | $25.81 | $26.07 | +0.00% | 4,009 |
| May 15, 2026 | $26.03 | $26.07 | $25.96 | $26.07 | -0.00% | 19,309 |
| May 14, 2026 | $26.10 | $26.10 | $25.95 | $26.07 | +0.19% | 5,487 |
| May 13, 2026 | $26.12 | $26.19 | $25.99 | $26.02 | -0.84% | 21,450 |
| May 12, 2026 | $26.33 | $26.33 | $26.08 | $26.24 | -0.04% | 16,284 |
| May 11, 2026 | $26.30 | $26.33 | $26.25 | $26.25 | +0.08% | 27,118 |
| May 8, 2026 | $26.16 | $26.27 | $26.10 | $26.23 | +0.50% | 220,950 |
| May 7, 2026 | $26.11 | $26.16 | $25.96 | $26.10 | +0.12% | 34,411 |
| May 6, 2026 | $25.75 | $26.10 | $25.75 | $26.07 | +1.24% | 25,813 |
| May 5, 2026 | $25.78 | $25.90 | $25.63 | $25.75 | -0.12% | 13,286 |
| May 4, 2026 | $25.82 | $25.85 | $25.66 | $25.78 | -0.12% | 12,315 |
| May 1, 2026 | $25.85 | $25.86 | $25.77 | $25.81 | 0.00% | 2,747 |
| Apr 30, 2026 | $25.74 | $25.86 | $25.69 | $25.81 | +0.74% | 39,487 |
| Apr 29, 2026 | $25.70 | $25.72 | $25.62 | $25.62 | -0.47% | 9,422 |
| Apr 28, 2026 | $25.87 | $25.90 | $25.60 | $25.74 | -0.35% | 57,106 |
| Apr 27, 2026 | $25.90 | $25.93 | $25.76 | $25.83 | 0.00% | 27,925 |
| Apr 24, 2026 | $25.98 | $25.98 | $25.81 | $25.83 | -0.19% | 15,494 |
| Apr 23, 2026 | $25.97 | $25.97 | $25.83 | $25.88 | -0.27% | 15,994 |
| Apr 22, 2026 | $25.85 | $25.97 | $25.76 | $25.95 | +0.19% | 17,449 |
| Apr 21, 2026 | $25.90 | $25.90 | $25.85 | $25.90 | +0.08% | 8,964 |
| Apr 20, 2026 | $26.00 | $26.00 | $25.80 | $25.88 | -0.08% | 3,125 |
| Apr 17, 2026 | $25.93 | $25.97 | $25.85 | $25.90 | +0.27% | 10,162 |
| Apr 16, 2026 | $26.01 | $26.15 | $25.19 | $25.83 | -0.69% | 64,827 |
| Apr 15, 2026 | $26.13 | $26.18 | $25.96 | $26.01 | -0.42% | 13,120 |
| Apr 14, 2026 | $26.11 | $26.15 | $25.95 | $26.12 | +0.46% | 22,227 |
| Apr 13, 2026 | $26.08 | $26.14 | $26.00 | $26.00 | -0.06% | 48,968 |
| Apr 10, 2026 | $26.10 | $26.16 | $26.00 | $26.02 | -0.13% | 16,914 |
| Apr 9, 2026 | $26.07 | $26.12 | $25.99 | $26.05 | -0.08% | 10,826 |
| Apr 8, 2026 | $26.34 | $26.34 | $25.91 | $26.07 | +0.12% | 33,805 |
| Apr 7, 2026 | $25.99 | $26.08 | $25.94 | $26.04 | +0.46% | 21,201 |
| Apr 6, 2026 | $26.12 | $26.13 | $25.84 | $25.92 | -0.38% | 61,416 |
| Apr 2, 2026 | $26.05 | $26.09 | $25.94 | $26.02 | -0.04% | 11,152 |
| Apr 1, 2026 | $26.25 | $26.25 | $26.02 | $26.03 | -0.12% | 73,235 |
| Mar 31, 2026 | $26.15 | $26.30 | $25.95 | $26.06 | 0.00% | 844,323 |
| Mar 30, 2026 | $25.99 | $26.11 | $25.97 | $26.06 | +0.62% | 42,571 |
| Mar 27, 2026 | $25.74 | $26.04 | $25.74 | $25.90 | -0.99% | 37,071 |
| Mar 26, 2026 | $26.28 | $26.29 | $26.15 | $26.16 | -0.30% | 41,598 |
| Mar 25, 2026 | $26.15 | $26.45 | $26.13 | $26.24 | +0.81% | 56,782 |
| Mar 24, 2026 | $25.95 | $26.07 | $25.95 | $26.03 | 0.00% | 34,909 |
| Mar 23, 2026 | $25.95 | $26.09 | $25.85 | $26.03 | +1.21% | 39,148 |
| Mar 20, 2026 | $26.01 | $26.01 | $25.72 | $25.72 | -1.00% | 19,252 |
| Mar 19, 2026 | $25.91 | $26.08 | $25.91 | $25.98 | -0.15% | 19,108 |
| Mar 18, 2026 | $26.07 | $26.08 | $25.93 | $26.02 | +0.08% | 31,324 |
| Mar 17, 2026 | $25.90 | $26.07 | $25.90 | $26.00 | 0.00% | 17,095 |
| Mar 16, 2026 | $26.09 | $26.10 | $25.92 | $26.00 | -0.12% | 14,906 |
| Mar 13, 2026 | $26.03 | $26.04 | $25.86 | $26.03 | +0.35% | 17,327 |
| Mar 12, 2026 | $25.98 | $25.99 | $25.89 | $25.94 | -0.08% | 12,972 |
| Mar 11, 2026 | $25.97 | $26.09 | $25.96 | $25.96 | -0.08% | 4,866 |
| Mar 10, 2026 | $26.03 | $26.10 | $25.98 | $25.98 | +0.04% | 10,839 |
| Mar 9, 2026 | $26.03 | $26.14 | $25.95 | $25.97 | -0.04% | 11,807 |
| Mar 6, 2026 | $26.17 | $26.20 | $25.92 | $25.98 | -0.50% | 26,646 |
| Mar 5, 2026 | $26.28 | $26.28 | $26.04 | $26.11 | -0.53% | 17,914 |
| Mar 4, 2026 | $26.15 | $26.28 | $26.04 | $26.25 | +0.38% | 23,960 |
| Mar 3, 2026 | $26.05 | $26.15 | $25.97 | $26.15 | +0.35% | 24,653 |
| Mar 2, 2026 | $25.75 | $26.24 | $25.75 | $26.06 | +1.20% | 93,518 |
| Feb 27, 2026 | $26.21 | $26.30 | $25.75 | $25.75 | -1.98% | 451,184 |
| Feb 26, 2026 | $26.35 | $26.36 | $26.21 | $26.27 | -0.08% | 40,531 |
| Feb 25, 2026 | $26.39 | $26.39 | $26.26 | $26.29 | -0.15% | 17,038 |
| Feb 24, 2026 | $26.37 | $26.37 | $26.23 | $26.33 | +0.04% | 37,066 |
| Feb 23, 2026 | $26.40 | $26.40 | $26.27 | $26.32 | -0.30% | 7,962 |
| Feb 20, 2026 | $26.31 | $26.43 | $26.31 | $26.40 | 0.00% | 15,155 |
| Feb 19, 2026 | $26.40 | $26.40 | $26.15 | $26.40 | +0.08% | 29,283 |
| Feb 18, 2026 | $26.49 | $26.49 | $26.31 | $26.38 | -0.15% | 21,487 |
| Feb 17, 2026 | $26.35 | $26.44 | $26.31 | $26.42 | +0.46% | 94,932 |
| Feb 13, 2026 | $26.30 | $26.33 | $26.18 | $26.30 | +0.15% | 18,312 |
| Feb 12, 2026 | $26.35 | $26.37 | $26.21 | $26.26 | -0.49% | 300,404 |
| Feb 11, 2026 | $26.31 | $26.42 | $26.24 | $26.39 | +0.30% | 1,155,301 |
| Feb 10, 2026 | $26.09 | $26.44 | $25.97 | $26.31 | +1.06% | 358,839 |
| Feb 9, 2026 | $26.07 | $26.10 | $25.95 | $26.04 | +0.33% | 26,669 |
| Feb 6, 2026 | $25.97 | $26.07 | $25.90 | $25.95 | +0.19% | 61,973 |
| Feb 5, 2026 | $25.83 | $25.95 | $25.80 | $25.90 | +0.15% | 114,143 |
| Feb 4, 2026 | $25.83 | $25.89 | $25.80 | $25.86 | -0.08% | 239,064 |
| Feb 3, 2026 | $25.95 | $25.95 | $25.68 | $25.88 | -0.23% | 146,674 |
| Feb 2, 2026 | $25.80 | $26.15 | $25.80 | $25.94 | – | 44,970 |