Fifth Third Bancorp (FITB) stock
FITBNYSEState Commercial BanksFiscal year ends December 31Also trades as FITB.PA, 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
$53.87−0.57 (-1.05%)
Close on Oct 30, 2026Market cap $48.85BP/E 18.4Yield 2.86%
Price history
Fifth Third Bancorp share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$53.87
-1.05% on the day
52-week range
$40.68 – $59.50
-9.5% from the high
Change over 52 weeks
+28.4%
From $41.95 on Oct 30, 2025
Average volume
6.35M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $50.31 | $55.00 | $49.09 | $53.87 | +6.50% | 166,239,173 |
| Sep 2026 | $53.71 | $55.48 | $50.44 | $50.58 | -5.93% | 124,648,479 |
| Aug 2026 | $56.62 | $58.63 | $53.74 | $53.77 | -4.83% | 105,737,105 |
| Jul 2026 | $56.22 | $59.50 | $55.00 | $56.50 | +0.23% | 143,925,014 |
| Jun 2026 | $49.41 | $56.94 | $48.24 | $56.37 | +12.90% | 165,151,328 |
| May 2026 | $50.81 | $51.25 | $46.80 | $49.93 | -1.64% | 119,905,224 |
| Apr 2026 | $46.68 | $51.86 | $45.66 | $50.76 | +9.26% | 141,569,438 |
| Mar 2026 | $49.02 | $50.37 | $42.94 | $46.46 | -6.08% | 236,922,056 |
| Feb 2026 | $49.42 | $55.44 | $48.69 | $49.47 | -1.49% | 236,046,180 |
| Jan 2026 | $46.85 | $53.33 | $46.57 | $50.22 | +7.28% | 292,150,659 |
| Dec 2025 | $43.38 | $48.71 | $43.25 | $46.81 | +7.71% | 146,703,569 |
| Nov 2025 | $41.43 | $43.71 | $40.68 | $43.46 | +4.42% | 130,949,835 |
| Oct 2025 | $44.37 | $45.33 | $40.05 | $41.62 | -6.58% | 228,216,089 |
| Sep 2025 | $45.18 | $46.60 | $43.76 | $44.55 | -2.67% | 94,544,943 |
| Aug 2025 | $40.98 | $45.93 | $40.22 | $45.77 | +10.10% | 74,650,899 |
| Jul 2025 | $40.80 | $44.34 | $40.63 | $41.57 | +1.07% | 133,487,200 |
| Jun 2025 | $38.00 | $41.61 | $37.29 | $41.13 | +7.70% | 105,427,801 |
| May 2025 | $35.85 | $39.79 | $35.55 | $38.19 | +6.26% | 77,962,044 |
| Apr 2025 | $38.87 | $39.73 | $32.25 | $35.94 | -8.32% | 128,610,154 |
| Mar 2025 | $43.70 | $44.31 | $37.45 | $39.20 | -9.82% | 114,106,023 |
| Feb 2025 | $43.48 | $44.52 | $42.67 | $43.47 | -1.90% | 74,042,605 |
| Jan 2025 | $42.57 | $45.42 | $40.92 | $44.31 | +4.80% | 102,679,517 |
| Dec 2024 | $47.99 | $48.19 | $41.92 | $42.28 | -12.03% | 90,376,640 |
| Nov 2024 | $43.66 | $49.07 | $42.60 | $48.06 | +10.03% | 82,438,061 |
| Oct 2024 | $42.75 | $45.71 | $41.38 | $43.68 | +1.96% | 99,188,593 |
| Sep 2024 | $42.51 | $43.85 | $39.56 | $42.84 | +0.35% | 80,894,917 |
| Aug 2024 | $42.28 | $42.75 | $37.67 | $42.69 | +0.83% | 82,538,686 |
| Jul 2024 | $36.49 | $42.91 | $35.17 | $42.34 | +16.03% | 106,467,553 |
| Jun 2024 | $37.79 | $37.79 | $34.78 | $36.49 | -2.49% | 85,139,471 |
| May 2024 | $36.83 | $39.14 | $35.65 | $37.42 | +2.63% | 74,780,918 |
| Apr 2024 | $36.97 | $37.28 | $33.82 | $36.46 | -2.02% | 100,574,068 |
| Mar 2024 | $34.08 | $37.41 | $33.48 | $37.21 | +8.36% | 120,656,659 |
| Feb 2024 | $34.30 | $34.58 | $32.29 | $34.34 | +0.29% | 97,876,436 |
| Jan 2024 | $34.30 | $35.73 | $32.84 | $34.24 | -0.72% | 125,165,412 |
| Dec 2023 | $28.95 | $35.60 | $28.77 | $34.49 | +19.14% | 128,031,146 |
| Nov 2023 | $23.65 | $29.16 | $23.37 | $28.95 | +22.10% | 96,451,923 |
| Oct 2023 | $25.36 | $25.59 | $22.49 | $23.71 | -6.40% | 119,365,071 |
| Sep 2023 | $26.77 | $28.39 | $24.52 | $25.33 | -4.60% | 115,120,341 |
| Aug 2023 | $29.01 | $29.13 | $24.69 | $26.55 | -8.76% | 102,628,076 |
| Jul 2023 | $26.39 | $29.45 | $25.57 | $29.10 | +11.03% | 104,742,446 |
| Jun 2023 | $24.46 | $27.27 | $24.02 | $26.21 | +7.99% | 123,325,610 |
| May 2023 | $26.15 | $26.47 | $22.46 | $24.27 | -7.37% | 181,731,881 |
| Apr 2023 | $26.94 | $28.18 | $24.98 | $26.20 | -1.65% | 136,959,964 |
| Mar 2023 | $36.20 | $36.68 | $22.11 | $26.64 | -26.61% | 356,303,861 |
| Feb 2023 | $35.80 | $38.06 | $35.51 | $36.30 | +0.03% | 80,813,495 |
| Jan 2023 | $33.19 | $36.32 | $31.84 | $36.29 | +10.61% | 116,715,627 |
| Dec 2022 | $36.36 | $36.52 | $31.27 | $32.81 | -9.76% | 105,091,731 |
| Nov 2022 | $35.93 | $37.20 | $33.45 | $36.36 | +1.88% | 85,740,555 |
| Oct 2022 | $32.50 | $36.17 | $30.92 | $35.69 | +11.67% | 109,279,288 |
| Sep 2022 | $34.10 | $36.60 | $31.18 | $31.96 | -6.41% | 93,587,337 |
| Aug 2022 | $33.86 | $37.86 | $33.41 | $34.15 | +0.09% | 76,916,451 |
| Jul 2022 | $33.50 | $34.97 | $31.80 | $34.12 | +1.55% | 101,581,121 |
| Jun 2022 | $39.63 | $40.07 | $32.55 | $33.60 | -14.79% | 98,113,241 |
| May 2022 | $37.82 | $39.68 | $34.75 | $39.43 | +5.06% | 118,522,480 |
| Apr 2022 | $43.69 | $43.82 | $37.44 | $37.53 | -12.80% | 132,544,847 |
| Mar 2022 | $47.30 | $48.03 | $41.55 | $43.04 | -10.03% | 161,086,708 |
| Feb 2022 | $44.55 | $50.13 | $44.08 | $47.84 | +7.19% | 118,806,143 |
| Jan 2022 | $43.99 | $50.64 | $43.23 | $44.63 | +2.48% | 126,038,703 |
| Dec 2021 | $43.25 | $44.89 | $40.37 | $43.55 | +3.32% | 101,864,862 |
| Nov 2021 | $43.93 | $45.27 | $41.50 | $42.15 | -3.17% | 85,541,586 |
| Oct 2021 | $42.62 | $45.92 | $41.92 | $43.53 | +2.57% | 79,506,455 |
| Sep 2021 | $39.01 | $44.18 | $37.86 | $42.44 | +9.21% | 122,274,007 |
| Aug 2021 | $36.63 | $39.66 | $35.49 | $38.86 | +7.08% | 98,377,757 |
| Jul 2021 | $38.50 | $38.87 | $34.35 | $36.29 | -5.07% | 101,522,464 |
| Jun 2021 | $42.43 | $42.77 | $36.70 | $38.23 | -9.28% | 107,231,733 |
| May 2021 | $40.99 | $43.06 | $40.01 | $42.14 | +3.95% | 95,704,234 |
| Apr 2021 | $37.40 | $40.96 | $35.88 | $40.54 | +8.25% | 107,604,249 |
| Mar 2021 | $35.36 | $40.46 | $34.53 | $37.45 | +7.96% | 191,624,974 |
| Feb 2021 | $29.05 | $36.85 | $28.94 | $34.69 | +19.91% | 100,091,764 |
| Jan 2021 | $27.76 | $32.82 | $26.83 | $28.93 | +4.93% | 100,982,266 |
| Dec 2020 | $25.90 | $28.11 | $25.79 | $27.57 | +8.80% | 100,328,914 |
| Nov 2020 | $23.55 | $27.47 | $22.67 | $25.34 | +9.13% | 128,151,186 |
| Oct 2020 | $21.15 | $24.59 | $20.52 | $23.22 | +8.91% | 117,104,636 |
| Sep 2020 | $20.42 | $22.55 | $19.32 | $21.32 | +3.19% | 132,936,612 |
| Aug 2020 | $19.98 | $22.18 | $19.38 | $20.66 | +4.03% | 94,642,620 |
| Jul 2020 | $19.31 | $20.08 | $17.28 | $19.86 | +3.01% | 142,184,305 |
| Jun 2020 | $19.58 | $24.93 | $18.47 | $19.28 | -0.57% | 224,626,878 |
| May 2020 | $17.97 | $21.17 | $14.89 | $19.39 | +3.75% | 153,428,624 |
| Apr 2020 | $14.00 | $20.07 | $13.15 | $18.69 | +25.86% | 183,636,095 |
| Mar 2020 | $24.19 | $26.04 | $11.10 | $14.85 | -39.14% | 256,774,170 |
| Feb 2020 | $28.69 | $30.47 | $23.73 | $24.40 | -14.24% | 89,701,255 |
| Jan 2020 | $30.95 | $31.02 | $28.08 | $28.45 | -7.45% | 107,018,129 |
| Dec 2019 | $30.39 | $31.64 | $29.30 | $30.74 | +1.82% | 88,056,912 |
| Nov 2019 | $29.35 | $30.89 | $29.21 | $30.19 | +3.82% | 83,558,192 |
| Oct 2019 | $27.52 | $29.67 | $25.42 | $29.08 | +6.21% | 127,295,262 |
| Sep 2019 | $26.18 | $28.66 | $25.46 | $27.38 | +3.52% | 105,011,595 |
| Aug 2019 | $29.60 | $29.74 | $24.97 | $26.45 | -10.91% | 117,861,562 |
| Jul 2019 | $28.19 | $30.20 | $27.45 | $29.69 | +6.42% | 115,160,139 |
| Jun 2019 | $26.43 | $28.39 | $26.29 | $27.90 | +5.28% | 143,089,303 |
| May 2019 | $28.80 | $29.18 | $26.40 | $26.50 | -8.05% | 141,462,287 |
| Apr 2019 | $25.57 | $29.05 | $25.48 | $28.82 | +14.27% | 163,752,414 |
| Mar 2019 | $27.80 | $29.00 | $24.17 | $25.22 | -8.56% | 242,219,291 |
| Feb 2019 | $26.95 | $28.11 | $26.16 | $27.58 | +2.83% | 99,117,653 |
| Jan 2019 | $23.17 | $28.02 | $23.11 | $26.82 | +13.98% | 115,204,184 |
| Dec 2018 | $28.24 | $28.31 | $22.12 | $23.53 | -15.75% | 135,762,578 |
| Nov 2018 | $27.16 | $28.13 | $26.44 | $27.93 | +3.48% | 112,972,138 |
| Oct 2018 | $28.10 | $29.00 | $24.10 | $26.99 | -3.33% | 168,312,682 |
| Sep 2018 | $29.73 | $30.13 | $27.43 | $27.92 | -5.13% | 96,760,977 |
| Aug 2018 | $29.81 | $30.31 | $29.04 | $29.43 | -0.54% | 99,619,580 |
| Jul 2018 | $28.63 | $30.28 | $28.29 | $29.59 | +3.10% | 142,409,148 |
| Jun 2018 | $30.89 | $32.01 | $28.55 | $28.70 | -6.15% | 135,860,647 |
| May 2018 | $33.18 | $34.67 | $30.00 | $30.58 | -7.81% | 173,826,817 |
| Apr 2018 | $31.67 | $34.17 | $30.45 | $33.17 | +4.47% | 115,739,897 |
| Mar 2018 | $33.02 | $34.57 | $30.89 | $31.75 | -3.93% | 103,073,461 |
| Feb 2018 | $33.15 | $34.09 | $30.53 | $33.05 | -0.15% | 101,227,392 |
| Jan 2018 | $31.19 | $33.59 | $30.18 | $33.10 | +9.10% | 99,705,807 |
| Dec 2017 | $30.60 | $31.83 | $29.59 | $30.34 | -0.56% | 133,203,083 |
| Nov 2017 | $29.07 | $31.12 | $27.38 | $30.51 | +5.57% | 104,602,810 |
| Oct 2017 | $27.76 | $29.22 | $27.60 | $28.90 | +3.29% | 96,855,727 |
| Sep 2017 | $26.18 | $28.06 | $24.66 | $27.98 | +7.08% | 104,789,223 |
| Aug 2017 | $26.82 | $27.86 | $25.98 | $26.13 | -2.13% | 118,842,859 |
| Jul 2017 | $26.19 | $27.08 | $25.42 | $26.70 | +2.85% | 119,054,333 |
| Jun 2017 | $23.29 | $26.69 | $23.20 | $25.96 | +9.35% | 141,139,397 |
| May 2017 | $24.58 | $25.16 | $23.54 | $23.74 | -2.82% | 128,866,530 |
| Apr 2017 | $25.54 | $25.76 | $23.78 | $24.43 | -3.82% | 118,110,898 |
| Mar 2017 | $27.87 | $28.97 | $24.02 | $25.40 | -7.43% | 143,081,652 |
| Feb 2017 | $26.37 | $27.82 | $25.68 | $27.44 | +5.13% | 109,600,225 |
| Jan 2017 | $27.33 | $27.69 | $25.66 | $26.10 | -3.23% | 139,448,920 |
| Dec 2016 | $26.23 | $27.88 | $25.82 | $26.97 | +3.65% | 128,603,861 |
| Nov 2016 | $21.90 | $26.63 | $21.19 | $26.02 | +19.58% | 181,340,358 |
| Oct 2016 | $20.34 | $22.07 | $19.57 | $21.76 | +6.35% | 183,769,221 |
| Sep 2016 | $20.22 | $21.11 | $19.65 | $20.46 | +1.49% | 152,863,900 |
| Aug 2016 | $19.05 | $20.22 | $18.46 | $20.16 | +6.22% | 115,284,700 |
| Jul 2016 | $17.44 | $19.10 | $16.26 | $18.98 | +7.90% | 116,547,600 |
| Jun 2016 | $18.62 | $19.34 | $16.14 | $17.59 | -6.78% | 190,758,800 |
| May 2016 | $18.35 | $19.00 | $17.04 | $18.87 | +3.06% | 139,168,700 |
| Apr 2016 | $16.39 | $19.06 | $16.02 | $18.31 | +9.71% | 171,799,900 |
| Mar 2016 | $15.39 | $17.57 | $15.39 | $16.69 | +9.37% | 161,911,100 |
| Feb 2016 | $15.77 | $15.92 | $13.84 | $15.26 | -3.42% | 185,436,000 |
| Jan 2016 | $19.48 | $19.73 | $14.90 | $15.80 | -21.39% | 258,629,000 |
| Dec 2015 | $20.80 | $21.14 | $19.43 | $20.10 | -2.76% | 193,347,800 |
| Nov 2015 | $19.16 | $20.80 | $19.06 | $20.67 | +8.50% | 137,690,800 |
| Oct 2015 | $18.85 | $19.77 | $18.15 | $19.05 | +0.74% | 184,946,700 |
| Sep 2015 | $19.42 | $20.17 | $18.47 | $18.91 | -5.07% | 144,311,000 |
| Aug 2015 | $21.07 | $21.74 | $18.21 | $19.92 | -5.46% | 154,665,000 |
| Jul 2015 | $21.04 | $21.93 | $20.34 | $21.07 | +1.20% | 136,965,400 |
| Jun 2015 | $20.24 | $21.90 | $19.88 | $20.82 | +2.87% | 176,594,100 |
| May 2015 | $20.08 | $20.97 | $19.88 | $20.24 | +1.20% | 131,519,000 |
| Apr 2015 | $18.78 | $20.21 | $18.63 | $20.00 | +6.10% | 138,580,400 |
| Mar 2015 | $19.32 | $19.75 | $18.66 | $18.85 | -2.63% | 182,850,100 |
| Feb 2015 | $17.52 | $19.54 | $17.41 | $19.36 | +11.91% | 177,345,400 |
| Jan 2015 | $20.41 | $20.53 | $17.14 | $17.30 | -15.11% | 250,856,400 |
| Dec 2014 | $20.02 | $20.82 | $19.23 | $20.38 | +1.29% | 157,201,400 |
| Nov 2014 | $19.99 | $20.43 | $19.70 | $20.12 | +0.65% | 89,019,000 |
| Oct 2014 | $20.03 | $20.19 | $17.65 | $19.99 | -0.15% | 198,132,400 |
| Sep 2014 | $20.41 | $21.20 | $19.98 | $20.02 | -1.91% | 123,530,100 |
| Aug 2014 | $20.40 | $20.61 | $19.45 | $20.41 | -0.34% | 131,929,400 |
| Jul 2014 | $21.46 | $21.79 | $20.11 | $20.48 | -4.07% | 206,913,600 |
| Jun 2014 | $20.79 | $21.81 | $20.55 | $21.35 | +3.19% | 172,510,200 |
| May 2014 | $20.56 | $20.95 | $19.82 | $20.69 | +0.39% | 170,426,300 |
| Apr 2014 | $23.09 | $23.41 | $20.31 | $20.61 | -10.24% | 186,326,900 |
| Mar 2014 | $21.53 | $23.90 | $21.41 | $22.96 | +5.81% | 163,784,100 |
| Feb 2014 | $20.94 | $21.86 | $20.37 | $21.70 | +3.24% | 167,254,400 |
| Jan 2014 | $20.94 | $21.96 | $20.81 | $21.02 | -0.05% | 163,532,500 |
| Dec 2013 | $20.36 | $21.14 | $19.76 | $21.03 | +3.49% | 131,210,300 |
| Nov 2013 | $19.08 | $20.98 | $18.75 | $20.32 | +6.72% | 147,239,900 |
| Oct 2013 | $17.98 | $19.39 | $17.49 | $19.04 | +5.48% | 184,147,800 |
| Sep 2013 | $18.53 | $18.81 | $17.80 | $18.05 | -1.31% | 163,623,300 |
| Aug 2013 | $19.44 | $19.73 | $18.15 | $18.29 | -4.94% | 139,557,200 |
| Jul 2013 | $18.23 | $19.79 | $18.05 | $19.24 | +6.59% | 192,997,300 |
| Jun 2013 | $18.23 | $18.70 | $17.33 | $18.05 | -0.82% | 207,326,300 |
| May 2013 | $17.03 | $18.74 | $16.70 | $18.20 | +6.87% | 166,728,200 |
| Apr 2013 | $16.28 | $17.04 | $15.62 | $17.03 | +4.41% | 201,402,100 |
| Mar 2013 | $15.73 | $16.62 | $15.57 | $16.31 | +2.97% | 179,576,800 |
| Feb 2013 | $16.36 | $16.77 | $15.43 | $15.84 | -2.76% | 206,798,200 |
| Jan 2013 | $15.46 | $16.63 | $15.19 | $16.29 | +7.17% | 234,249,500 |
| Dec 2012 | $14.69 | $15.31 | $14.05 | $15.20 | +3.83% | 185,966,200 |
| Nov 2012 | $14.51 | $14.89 | $13.75 | $14.64 | +0.76% | 175,183,900 |
| Oct 2012 | $15.37 | $16.16 | $14.36 | $14.53 | -6.32% | 236,567,200 |
| Sep 2012 | $15.02 | $15.95 | $14.89 | $15.51 | +2.44% | 210,645,200 |
| Aug 2012 | $13.88 | $15.24 | $13.50 | $15.14 | +9.55% | 197,640,100 |
| Jul 2012 | $13.54 | $14.37 | $13.07 | $13.82 | +3.13% | 182,626,500 |
| Jun 2012 | $13.10 | $13.44 | $12.04 | $13.40 | +0.37% | 259,251,100 |
| May 2012 | $14.24 | $14.55 | $13.07 | $13.35 | -6.18% | 243,385,600 |
| Apr 2012 | $13.92 | $14.67 | $13.56 | $14.23 | +1.28% | 260,215,700 |
| Mar 2012 | $13.66 | $14.73 | $12.88 | $14.05 | +3.23% | 298,018,000 |
| Feb 2012 | $13.10 | $14.10 | $13.05 | $13.61 | +4.61% | 202,502,000 |
| Jan 2012 | $13.00 | $14.16 | $12.78 | $13.01 | +2.28% | 293,568,000 |
| Dec 2011 | $12.08 | $13.08 | $11.67 | $12.72 | +5.21% | 230,126,800 |
| Nov 2011 | $11.52 | $12.53 | $10.89 | $12.09 | +0.67% | 308,516,000 |
| Oct 2011 | $10.06 | $12.74 | $9.60 | $12.01 | +18.91% | 420,648,200 |
| Sep 2011 | $10.62 | $11.02 | $9.31 | $10.10 | -4.90% | 311,740,900 |
| Aug 2011 | $12.79 | $12.92 | $9.13 | $10.62 | -16.05% | 434,632,500 |
| Jul 2011 | $12.74 | $13.09 | $11.71 | $12.65 | -0.78% | 276,383,000 |
| Jun 2011 | $13.02 | $13.02 | $11.88 | $12.75 | -2.37% | 298,816,700 |
| May 2011 | $13.32 | $13.46 | $12.25 | $13.06 | -1.58% | 288,475,200 |
| Apr 2011 | $14.12 | $14.15 | $12.69 | $13.27 | -4.46% | 220,535,300 |
| Mar 2011 | $13.97 | $14.30 | $13.25 | $13.89 | -4.86% | 339,022,500 |
| Feb 2011 | $15.01 | $15.75 | $14.16 | $14.60 | -1.82% | 254,509,800 |
| Jan 2011 | $14.83 | $15.15 | $14.06 | $14.87 | +1.29% | 399,258,400 |
| Dec 2010 | $12.12 | $15.11 | $11.99 | $14.68 | +22.85% | 295,203,400 |
| Nov 2010 | $12.64 | $13.93 | $11.71 | $11.95 | -4.86% | 271,036,100 |
| Oct 2010 | $12.15 | $13.09 | $11.85 | $12.56 | +4.41% | 285,826,700 |
| Sep 2010 | $11.25 | $12.62 | $11.22 | $12.03 | +8.97% | 215,442,100 |
| Aug 2010 | $12.95 | $13.58 | $10.64 | $11.04 | -13.14% | 267,495,800 |
| Jul 2010 | $12.22 | $13.81 | $11.26 | $12.71 | +3.42% | 301,708,800 |
| Jun 2010 | $12.90 | $14.20 | $12.05 | $12.29 | -5.46% | 297,275,400 |
| May 2010 | $15.02 | $15.46 | $12.00 | $13.00 | -12.87% | 349,657,300 |
| Apr 2010 | $13.65 | $15.95 | $13.47 | $14.92 | +10.03% | 347,082,700 |
| Mar 2010 | $12.32 | $14.05 | $12.03 | $13.56 | +11.06% | 322,087,400 |
| Feb 2010 | $12.45 | $12.72 | $10.82 | $12.21 | -1.85% | 378,529,000 |
| Jan 2010 | $9.88 | $12.87 | $9.81 | $12.44 | +27.59% | 506,366,100 |
| Dec 2009 | $10.25 | $10.89 | $9.43 | $9.75 | -3.27% | 286,396,600 |
| Nov 2009 | $9.01 | $10.19 | $8.81 | $10.08 | +12.75% | 332,948,300 |
| Oct 2009 | $9.97 | $10.92 | $8.76 | $8.94 | -11.75% | 457,228,100 |
| Sep 2009 | $10.75 | $11.01 | $9.43 | $10.13 | -7.40% | 427,867,700 |
| Aug 2009 | $9.89 | $11.20 | $9.33 | $10.94 | +15.16% | 529,207,300 |
| Jul 2009 | $7.18 | $9.51 | $6.33 | $9.50 | +33.80% | 586,675,600 |
| Jun 2009 | $7.05 | $8.03 | $6.31 | $7.10 | +2.90% | 771,983,100 |
| May 2009 | $4.05 | $9.15 | $3.76 | $6.90 | +68.29% | 1,147,825,300 |
| Apr 2009 | $2.92 | $4.86 | $2.50 | $4.10 | +40.41% | 1,087,217,200 |
| Mar 2009 | $2.01 | $2.99 | $1.22 | $2.92 | +38.39% | 855,903,100 |
| Feb 2009 | $2.28 | $3.16 | $1.01 | $2.11 | -11.72% | 871,265,200 |
| Jan 2009 | $8.24 | $8.65 | $2.36 | $2.39 | -71.07% | 374,568,100 |
| Dec 2008 | $9.04 | $9.22 | $7.18 | $8.26 | -13.60% | 198,532,800 |
| Nov 2008 | $11.20 | $12.95 | $6.32 | $9.56 | -11.89% | 195,715,800 |
| Oct 2008 | $11.77 | $14.75 | $7.80 | $10.85 | -8.82% | 335,338,700 |
| Sep 2008 | $16.52 | $21.00 | $7.96 | $11.90 | -24.59% | 368,200,500 |
| Aug 2008 | $14.18 | $16.47 | $13.26 | $15.78 | +12.96% | 246,790,500 |
| Jul 2008 | $9.88 | $15.14 | $9.10 | $13.97 | +37.23% | 492,446,000 |
| Jun 2008 | $18.56 | $18.76 | $8.96 | $10.18 | -45.56% | 616,316,100 |
| May 2008 | $21.68 | $23.75 | $18.48 | $18.70 | -12.74% | 129,343,400 |
| Apr 2008 | $21.42 | $23.64 | $18.93 | $21.43 | +2.44% | 190,928,100 |
| Mar 2008 | $22.96 | $24.88 | $20.25 | $20.92 | -8.65% | 153,308,900 |
| Feb 2008 | $27.10 | $28.58 | $22.72 | $22.90 | -15.50% | 103,315,900 |
| Jan 2008 | $24.95 | $27.52 | $20.80 | $27.10 | +7.84% | 155,774,700 |
| Dec 2007 | $29.90 | $31.21 | $24.82 | $25.13 | -15.98% | 96,878,600 |
| Nov 2007 | $30.82 | $30.90 | $26.23 | $29.91 | -4.38% | 114,081,800 |
| Oct 2007 | $33.83 | $35.34 | $28.58 | $31.28 | -7.67% | 129,232,300 |
| Sep 2007 | $35.55 | $37.82 | $33.60 | $33.88 | -5.07% | 59,661,000 |
| Aug 2007 | $36.64 | $41.17 | $35.06 | $35.69 | -3.25% | 112,127,300 |
| Jul 2007 | $40.06 | $41.01 | $36.42 | $36.89 | -7.24% | 82,532,900 |
| Jun 2007 | $42.54 | $43.20 | $39.51 | $39.77 | -6.11% | 74,231,100 |
| May 2007 | $40.58 | $43.32 | $40.30 | $42.36 | +4.36% | 68,355,700 |
| Apr 2007 | $38.59 | $41.06 | $37.88 | $40.59 | +4.91% | 67,253,400 |
| Mar 2007 | $39.76 | $40.57 | $37.93 | $38.69 | -3.95% | 65,125,900 |
| Feb 2007 | $39.90 | $41.30 | $39.57 | $40.28 | +0.95% | 42,429,300 |
| Jan 2007 | $41.05 | $41.41 | $38.86 | $39.90 | -2.52% | 46,135,100 |
| Dec 2006 | $39.49 | $41.57 | $39.14 | $40.93 | +3.80% | 27,402,000 |
| Nov 2006 | $39.90 | $41.00 | $38.96 | $39.43 | -1.05% | 36,002,300 |
| Oct 2006 | $38.01 | $39.99 | $37.75 | $39.85 | +4.65% | 36,675,000 |
| Sep 2006 | $39.50 | $39.63 | $37.94 | $38.08 | -3.20% | 35,967,700 |
| Aug 2006 | $38.00 | $40.18 | $37.92 | $39.34 | +3.15% | 36,791,000 |
| Jul 2006 | $37.03 | $38.62 | $35.95 | $38.14 | +3.22% | 33,617,600 |
| Jun 2006 | $38.09 | $39.40 | $35.86 | $36.95 | -2.76% | 47,593,500 |
| May 2006 | $40.45 | $40.53 | $37.67 | $38.00 | -5.99% | 37,305,200 |
| Apr 2006 | $39.56 | $41.02 | $38.72 | $40.42 | +2.69% | 36,274,500 |
| Mar 2006 | $38.54 | $41.43 | $37.30 | $39.36 | +1.84% | 50,542,400 |
| Feb 2006 | $37.18 | $39.93 | $36.30 | $38.65 | +2.87% | 32,750,300 |
| Jan 2006 | $38.04 | $39.14 | $36.54 | $37.57 | -0.40% | 52,818,900 |
| Dec 2005 | $40.37 | $40.71 | $37.21 | $37.72 | -6.33% | 45,333,600 |
| Nov 2005 | $40.21 | $42.50 | $39.35 | $40.27 | +0.37% | 41,939,200 |
| Oct 2005 | $36.72 | $40.88 | $35.04 | $40.12 | +9.17% | 70,355,000 |
| Sep 2005 | $41.07 | $42.20 | $36.38 | $36.75 | -11.25% | 74,002,700 |
| Aug 2005 | $43.09 | $43.57 | $40.77 | $41.41 | -3.92% | 43,001,400 |
| Jul 2005 | $41.23 | $43.99 | $40.72 | $43.10 | +4.69% | 40,854,600 |
| Jun 2005 | $42.63 | $43.79 | $41.02 | $41.17 | -3.52% | 46,761,400 |
| May 2005 | $43.54 | $44.67 | $42.48 | $42.67 | -1.91% | 43,312,500 |
| Apr 2005 | $42.99 | $43.76 | $40.24 | $43.50 | +1.21% | 58,360,200 |
| Mar 2005 | $44.85 | $46.52 | $42.05 | $42.98 | -4.00% | 64,922,800 |
| Feb 2005 | $46.57 | $48.12 | $44.45 | $44.77 | -3.66% | 47,681,500 |
| Jan 2005 | $47.62 | $47.98 | $44.37 | $46.47 | -1.75% | 64,991,700 |
| Dec 2004 | $50.66 | $51.80 | $45.32 | $47.30 | -6.08% | 73,728,900 |
| Nov 2004 | $49.41 | $52.34 | $49.00 | $50.36 | +2.38% | 32,950,500 |
| Oct 2004 | $49.43 | $50.42 | $47.31 | $49.19 | -0.06% | 34,563,500 |
| Sep 2004 | $49.19 | $50.25 | $47.75 | $49.22 | -1.18% | 45,183,200 |
| Aug 2004 | $48.20 | $50.79 | $46.59 | $49.81 | +0.91% | 35,404,900 |
| Jul 2004 | $53.90 | $54.07 | $49.27 | $49.36 | -8.22% | 43,595,100 |
| Jun 2004 | $54.04 | $56.20 | $53.27 | $53.78 | -0.94% | 37,798,200 |
| May 2004 | $53.67 | $55.02 | $51.13 | $54.29 | +1.06% | 37,910,000 |
| Apr 2004 | $55.26 | $57.00 | $52.92 | $53.72 | -2.98% | 42,310,300 |
| Mar 2004 | $56.20 | $57.53 | $53.27 | $55.37 | -1.16% | 45,281,600 |
| Feb 2004 | $57.93 | $59.00 | $55.85 | $56.02 | -2.98% | 32,539,300 |
| Jan 2004 | $58.89 | $60.00 | $56.43 | $57.74 | -2.30% | 46,993,100 |
| Dec 2003 | $58.20 | $59.60 | $56.82 | $59.10 | +1.67% | 26,931,200 |
| Nov 2003 | $57.85 | $59.17 | $56.92 | $58.13 | -0.07% | 24,899,300 |
| Oct 2003 | $55.65 | $60.01 | $55.47 | $58.17 | +4.74% | 43,723,300 |
| Sep 2003 | $58.48 | $59.44 | $55.26 | $55.54 | -5.22% | 44,298,500 |
| Aug 2003 | $54.72 | $58.77 | $52.50 | $58.60 | +6.53% | 36,148,900 |
| Jul 2003 | $57.30 | $59.18 | $54.56 | $55.01 | -4.20% | 40,680,300 |
| Jun 2003 | $57.82 | $60.49 | $56.55 | $57.42 | +0.03% | 51,701,200 |
| May 2003 | $49.00 | $57.66 | $48.00 | $57.40 | +16.62% | 56,412,700 |
| Apr 2003 | $50.42 | $51.20 | $47.24 | $49.22 | -2.01% | 59,251,800 |
| Mar 2003 | $53.40 | $54.62 | $47.05 | $50.23 | -5.42% | 66,878,600 |
| Feb 2003 | $53.05 | $54.79 | $51.42 | $53.11 | -0.45% | 44,651,600 |
| Jan 2003 | $58.72 | $62.15 | $53.14 | $53.35 | -8.88% | 47,833,900 |
| Dec 2002 | $57.84 | $61.34 | $56.27 | $58.55 | +4.55% | 44,126,100 |
| Nov 2002 | $63.47 | $66.25 | $55.40 | $56.00 | -11.81% | 65,766,100 |
| Oct 2002 | $61.16 | $66.47 | $55.42 | $63.50 | +3.71% | 76,761,300 |
| Sep 2002 | $66.49 | $67.80 | $59.88 | $61.23 | -8.64% | 64,744,400 |
| Aug 2002 | $66.00 | $68.09 | $60.67 | $67.02 | +1.44% | 55,088,000 |
| Jul 2002 | $66.72 | $68.54 | $55.26 | $66.07 | -0.87% | 81,824,400 |
| Jun 2002 | $65.17 | $67.21 | $62.45 | $66.65 | +2.27% | 45,971,800 |
| May 2002 | $68.30 | $69.27 | $63.88 | $65.17 | -4.99% | 37,391,100 |
| Apr 2002 | $66.62 | $69.70 | $65.30 | $68.59 | +1.64% | 41,301,300 |
| Mar 2002 | $63.75 | $69.69 | $63.56 | $67.48 | +5.83% | 39,606,700 |
| Feb 2002 | $62.91 | $64.50 | $60.32 | $63.76 | +0.81% | 32,318,300 |
| Jan 2002 | $61.16 | $63.86 | $60.10 | $63.25 | +3.13% | 32,249,800 |
| Dec 2001 | $59.79 | $62.92 | $58.18 | $61.33 | +2.06% | 31,752,600 |
| Nov 2001 | $56.12 | $61.40 | $55.70 | $60.09 | +6.50% | 29,991,100 |
| Oct 2001 | $60.97 | $63.07 | $53.30 | $56.42 | -8.23% | 62,612,000 |
| Sep 2001 | $58.47 | $61.59 | $50.69 | $61.48 | +5.45% | 43,026,600 |
| Aug 2001 | $63.08 | $64.77 | $57.84 | $58.30 | -7.49% | 33,642,600 |
| Jul 2001 | $60.25 | $63.94 | $58.77 | $63.02 | +4.95% | 30,125,000 |
| Jun 2001 | $58.86 | $63.00 | $58.25 | $60.05 | +2.00% | 40,712,900 |
| May 2001 | $53.25 | $59.23 | $52.76 | $58.87 | +9.51% | 32,821,100 |
| Apr 2001 | $53.13 | $54.69 | $48.88 | $53.76 | +0.60% | 37,256,800 |
| Mar 2001 | $53.69 | $56.00 | $45.69 | $53.44 | -0.70% | 43,581,600 |
| Feb 2001 | $58.63 | $59.50 | $53.44 | $53.81 | -9.18% | 31,054,700 |
| Jan 2001 | $59.19 | $61.31 | $54.00 | $59.25 | -0.84% | 50,450,100 |
| Dec 2000 | $53.94 | $60.88 | $51.75 | $59.75 | +11.42% | 50,447,800 |
| Nov 2000 | $51.44 | $54.00 | $43.31 | $53.63 | +4.38% | 41,338,100 |
| Oct 2000 | $53.94 | $57.88 | $48.63 | $51.38 | -4.64% | 30,593,400 |
| Sep 2000 | $46.25 | $54.75 | $45.19 | $53.88 | +16.64% | 30,397,200 |
| Aug 2000 | $41.56 | $46.44 | $40.94 | $46.19 | +11.80% | 17,239,100 |
| Jul 2000 | $42.13 | $47.17 | $41.19 | $41.31 | -2.03% | 22,262,300 |
| Jun 2000 | $45.46 | $48.00 | $39.58 | $42.17 | -6.99% | 34,263,300 |
| May 2000 | $41.79 | $45.96 | $37.75 | $45.33 | +7.72% | 27,542,250 |
| Apr 2000 | $42.25 | $46.17 | $38.46 | $42.08 | +0.20% | 27,286,500 |
| Mar 2000 | $34.58 | $43.42 | $29.33 | $42.00 | +21.01% | 37,126,050 |
| Feb 2000 | $44.00 | $44.00 | $33.00 | $34.71 | -21.56% | 30,723,450 |
| Jan 2000 | $48.50 | $48.50 | $38.38 | $44.25 | -9.54% | 27,422,400 |
| Dec 1999 | $46.29 | $49.29 | $42.33 | $48.92 | +4.82% | 28,401,450 |
| Nov 1999 | $48.75 | $50.29 | $44.71 | $46.67 | -5.16% | 27,032,700 |
| Oct 1999 | $40.17 | $49.33 | $38.58 | $49.21 | +21.31% | 30,558,300 |
| Sep 1999 | $44.17 | $44.63 | $39.08 | $40.56 | -8.16% | 17,126,100 |
| Aug 1999 | $43.42 | $46.00 | $40.04 | $44.17 | +1.83% | 17,302,800 |
| Jul 1999 | $44.29 | $46.58 | $42.92 | $43.38 | -2.25% | 22,683,600 |
| Jun 1999 | $45.42 | $46.42 | $41.08 | $44.38 | -2.38% | 21,371,400 |
| May 1999 | $47.67 | $49.50 | $43.17 | $45.46 | -4.88% | 19,427,400 |
| Apr 1999 | $44.38 | $48.58 | $43.00 | $47.79 | +8.72% | 21,485,700 |
| Mar 1999 | $43.92 | $49.83 | $42.83 | $43.96 | -0.19% | 24,766,200 |
| Feb 1999 | $45.71 | $46.92 | $41.58 | $44.04 | -3.47% | 15,819,000 |
| Jan 1999 | $47.42 | $50.29 | $43.08 | $45.63 | -4.03% | 15,220,800 |
| Dec 1998 | $43.83 | $49.42 | $43.50 | $47.54 | +7.44% | 16,231,350 |
| Nov 1998 | $44.67 | $48.25 | $43.58 | $44.25 | +0.19% | 19,453,050 |
| Oct 1998 | $37.92 | $45.00 | $33.54 | $44.17 | +15.22% | 27,418,650 |
| Sep 1998 | $35.50 | $43.25 | $32.83 | $38.33 | +8.11% | 20,249,250 |
| Aug 1998 | $41.50 | $42.00 | $35.42 | $35.46 | -14.56% | 19,994,850 |
| Jul 1998 | $41.67 | $44.83 | $37.96 | $41.50 | -1.19% | 28,758,450 |
| Jun 1998 | $32.88 | $42.08 | $31.67 | $42.00 | +27.92% | 21,964,200 |
| May 1998 | $36.67 | $37.08 | $32.08 | $32.83 | -10.45% | 14,921,250 |
| Apr 1998 | $37.78 | $39.67 | $34.08 | $36.67 | -3.51% | 10,204,875 |
| Mar 1998 | $35.28 | $39.22 | $33.78 | $38.00 | +8.23% | 13,417,200 |
| Feb 1998 | $34.28 | $35.94 | $34.25 | $35.11 | +3.61% | 11,179,125 |
| Jan 1998 | $36.17 | $37.00 | $33.00 | $33.89 | -6.73% | 17,104,275 |
| Dec 1997 | $31.39 | $37.11 | $31.11 | $36.33 | +15.96% | 14,862,600 |
| Nov 1997 | $28.89 | $31.61 | $28.17 | $31.33 | +9.94% | 8,400,825 |
| Oct 1997 | $28.94 | $30.67 | $27.39 | $28.50 | -1.91% | 13,162,275 |
| Sep 1997 | $25.89 | $29.56 | $25.89 | $29.06 | +11.75% | 10,231,200 |
| Aug 1997 | $28.11 | $28.89 | $25.89 | $26.00 | -7.42% | 9,781,200 |
| Jul 1997 | $24.33 | $28.50 | $24.22 | $28.08 | +15.50% | 15,313,166 |
| Jun 1997 | $23.04 | $25.37 | $22.59 | $24.31 | +6.23% | 13,762,917 |
| May 1997 | $22.11 | $23.74 | $21.52 | $22.89 | +3.52% | 13,122,343 |
| Apr 1997 | $22.81 | $23.48 | $20.63 | $22.11 | -3.71% | 18,004,617 |
| Mar 1997 | $24.70 | $26.52 | $22.81 | $22.96 | -7.05% | 21,721,842 |
| Feb 1997 | $22.89 | $25.15 | $22.67 | $24.70 | +7.75% | 21,805,881 |
| Jan 1997 | $18.74 | $23.04 | $18.00 | $22.93 | +23.18% | 24,745,504 |
| Dec 1996 | $20.81 | $21.31 | $17.85 | $18.61 | -10.27% | 20,090,368 |
| Nov 1996 | $18.67 | $22.00 | $18.52 | $20.74 | +11.78% | 12,248,554 |
| Oct 1996 | $17.11 | $18.67 | $17.04 | $18.56 | +7.74% | 9,236,368 |
| Sep 1996 | $15.63 | $17.30 | $15.41 | $17.22 | +9.67% | 9,632,931 |
| Aug 1996 | $15.41 | $16.59 | $15.26 | $15.70 | +2.42% | 6,088,841 |
| Jul 1996 | $15.93 | $16.07 | $14.74 | $15.33 | -4.17% | 11,009,932 |
| Jun 1996 | $16.07 | $16.59 | $14.67 | $16.00 | -0.92% | 16,717,055 |
| May 1996 | $16.37 | $16.37 | $15.30 | $16.15 | -1.36% | 13,732,880 |
| Apr 1996 | $17.11 | $17.22 | $16.22 | $16.37 | -4.74% | 17,295,530 |
| Mar 1996 | $15.19 | $17.63 | $14.96 | $17.19 | +13.17% | 52,051,617 |
| Feb 1996 | $13.96 | $15.26 | $13.70 | $15.19 | +8.32% | 9,286,317 |
| Jan 1996 | $14.42 | $14.42 | $12.89 | $14.02 | -3.11% | 15,968,141 |
| Dec 1995 | $14.42 | $15.11 | $13.95 | $14.47 | +0.17% | 21,021,023 |
| Nov 1995 | $13.33 | $14.44 | $13.23 | $14.44 | +8.74% | 17,433,229 |
| Oct 1995 | $11.31 | $13.38 | $11.16 | $13.28 | +17.21% | 22,506,867 |
| Sep 1995 | $11.01 | $11.51 | $11.01 | $11.33 | +2.00% | 7,505,664 |
| Aug 1995 | $11.16 | $11.26 | $10.77 | $11.11 | -1.32% | 8,343,510 |
| Jul 1995 | $11.11 | $11.31 | $11.06 | $11.26 | +1.33% | 6,854,123 |
| Jun 1995 | $10.62 | $11.41 | $10.42 | $11.11 | +5.63% | 8,599,166 |
| May 1995 | $9.58 | $10.62 | $9.43 | $10.52 | +10.65% | 16,762,952 |
| Apr 1995 | $10.32 | $10.37 | $9.43 | $9.51 | -7.00% | 21,073,670 |
| Mar 1995 | $10.17 | $10.42 | $10.17 | $10.22 | +0.49% | 11,248,880 |
| Feb 1995 | $10.02 | $10.27 | $9.93 | $10.17 | +2.49% | 5,808,208 |
| Jan 1995 | $9.33 | $10.02 | $9.28 | $9.93 | +4.69% | 10,097,158 |
| Dec 1994 | $9.73 | $9.83 | $9.19 | $9.48 | -2.54% | 10,294,090 |
| Nov 1994 | $10.27 | $10.32 | $9.63 | $9.73 | -5.74% | 8,127,339 |
| Oct 1994 | $10.32 | $10.42 | $10.02 | $10.32 | 0.00% | 9,825,807 |
| Sep 1994 | $10.17 | $10.64 | $10.17 | $10.32 | +1.46% | 10,125,510 |
| Aug 1994 | $10.22 | $10.52 | $9.98 | $10.17 | -0.48% | 12,199,616 |
| Jul 1994 | $10.42 | $10.42 | $9.83 | $10.22 | -0.96% | 8,028,620 |
| Jun 1994 | $10.72 | $10.86 | $10.17 | $10.32 | -3.80% | 12,159,115 |
| May 1994 | $10.17 | $10.86 | $10.17 | $10.73 | +4.45% | 8,302,505 |
| Apr 1994 | $9.33 | $10.27 | $9.23 | $10.27 | +8.33% | 10,578,097 |
| Mar 1994 | $9.33 | $9.68 | $9.14 | $9.48 | +1.59% | 10,395,846 |
| Feb 1994 | $9.98 | $9.98 | $8.89 | $9.33 | -5.97% | 10,851,471 |
| Jan 1994 | $10.17 | $10.22 | $9.83 | $9.93 | -2.90% | 10,555,822 |
| Dec 1993 | $9.88 | $10.27 | $9.78 | $10.22 | +3.50% | 5,656,336 |
| Nov 1993 | $10.32 | $10.47 | $9.80 | $9.88 | -4.76% | 5,677,089 |
| Oct 1993 | $10.37 | $10.67 | $10.17 | $10.37 | -0.94% | 6,021,341 |
| Sep 1993 | $10.42 | $10.86 | $10.07 | $10.47 | -0.47% | 7,355,310 |
| Aug 1993 | $10.52 | $10.67 | $10.32 | $10.52 | 0.00% | 5,817,322 |
| Jul 1993 | $10.54 | $10.86 | $10.32 | $10.52 | 0.00% | 4,990,615 |
| Jun 1993 | $10.47 | $10.77 | $9.83 | $10.52 | 0.00% | 8,586,508 |
| May 1993 | $10.77 | $10.96 | $10.12 | $10.52 | -3.62% | 6,369,134 |
| Apr 1993 | $10.81 | $11.65 | $10.62 | $10.91 | +0.91% | 7,840,296 |
| Mar 1993 | $10.37 | $10.91 | $10.37 | $10.81 | +4.29% | 4,569,924 |
| Feb 1993 | $10.17 | $10.42 | $9.78 | $10.37 | +3.45% | 5,104,522 |
| Jan 1993 | $10.57 | $10.67 | $10.02 | $10.02 | -6.02% | 3,468,826 |
| Dec 1992 | $10.02 | $10.67 | $9.93 | $10.67 | +6.40% | 6,793,877 |
| Nov 1992 | $10.17 | $10.42 | $9.93 | $10.02 | -0.98% | 5,998,560 |
| Oct 1992 | $9.98 | $10.17 | $9.23 | $10.12 | +1.49% | 5,367,267 |
| Sep 1992 | $10.32 | $10.40 | $9.78 | $9.98 | -1.46% | 5,835,546 |
| Aug 1992 | $9.48 | $10.67 | $9.33 | $10.12 | +6.77% | 14,856,416 |
| Jul 1992 | $8.64 | $9.78 | $7.95 | $9.48 | +9.71% | 10,356,358 |
| Jun 1992 | $8.25 | $8.74 | $8.05 | $8.64 | +2.94% | 4,923,789 |
| May 1992 | $8.49 | $8.84 | $8.25 | $8.40 | -0.58% | 5,491,804 |
| Apr 1992 | $9.12 | $9.32 | $7.85 | $8.44 | -8.39% | 9,236,535 |
| Mar 1992 | $9.42 | $9.61 | $8.76 | $9.22 | -2.44% | 7,549,709 |
| Feb 1992 | $8.82 | $9.94 | $8.76 | $9.45 | +7.09% | 7,028,778 |
| Jan 1992 | $8.92 | $9.09 | $8.43 | $8.82 | -1.47% | 8,031,150 |
| Dec 1991 | $7.90 | $8.99 | $7.84 | $8.95 | +13.33% | 4,896,450 |
| Nov 1991 | $8.36 | $8.43 | $7.87 | $7.90 | -5.51% | 8,669,027 |
| Oct 1991 | $7.41 | $8.49 | $7.37 | $8.36 | +12.39% | 11,406,572 |
| Sep 1991 | $7.97 | $7.97 | $7.01 | $7.44 | -5.83% | 8,987,205 |
| Aug 1991 | $6.72 | $8.00 | $6.65 | $7.90 | +17.65% | 15,268,756 |
| Jul 1991 | $6.55 | $6.88 | $6.39 | $6.72 | +1.49% | 7,315,819 |
| Jun 1991 | $6.49 | $7.18 | $6.35 | $6.62 | +2.03% | 14,945,260 |
| May 1991 | $5.93 | $6.58 | $5.86 | $6.49 | +9.44% | 11,055,742 |
| Apr 1991 | $5.33 | $5.96 | $5.27 | $5.93 | +9.76% | 7,792,707 |
| Mar 1991 | $5.17 | $5.56 | $5.10 | $5.40 | +4.46% | 5,235,135 |
| Feb 1991 | $4.44 | $5.17 | $4.38 | $5.17 | +17.16% | 9,423,086 |
| Jan 1991 | $4.28 | $4.41 | $3.88 | $4.41 | +1.51% | 7,147,240 |
| Dec 1990 | $3.98 | $4.46 | $3.88 | $4.35 | +10.00% | 4,195,548 |
| Nov 1990 | $3.65 | $4.08 | $3.62 | $3.95 | +7.14% | 3,925,972 |
| Oct 1990 | $3.33 | $3.82 | $3.09 | $3.69 | +10.89% | 6,832,097 |
| Sep 1990 | $3.69 | $3.82 | $3.06 | $3.33 | -9.82% | 4,497,020 |
| Aug 1990 | $4.05 | $4.15 | $3.56 | $3.69 | -11.11% | 6,485,064 |
| Jul 1990 | $4.20 | $4.48 | $3.98 | $4.15 | -0.79% | 7,583,120 |
| Jun 1990 | $4.15 | $4.35 | $4.02 | $4.18 | +0.80% | 5,412,066 |
| May 1990 | $4.15 | $4.38 | $4.07 | $4.15 | 0.00% | 8,205,047 |
| Apr 1990 | $4.44 | $4.51 | $4.15 | $4.15 | -7.35% | 3,401,242 |
| Mar 1990 | $4.12 | $4.61 | $4.12 | $4.48 | +8.80% | 4,885,817 |
| Feb 1990 | $4.21 | $4.25 | $4.02 | $4.12 | -2.34% | 6,270,160 |
| Jan 1990 | $4.87 | $4.87 | $4.15 | $4.21 | -13.51% | 8,320,474 |
| Dec 1989 | $4.61 | $4.87 | $4.39 | $4.87 | +5.71% | 5,472,057 |
| Nov 1989 | $4.67 | $4.85 | $4.54 | $4.61 | -1.41% | 4,654,210 |
| Oct 1989 | $5.18 | $5.25 | $4.63 | $4.67 | -9.75% | 2,773,619 |
| Sep 1989 | $5.05 | $5.20 | $5.05 | $5.18 | +2.61% | 1,856,672 |
| Aug 1989 | $4.59 | $5.07 | $4.52 | $5.05 | +10.05% | 2,908,025 |
| Jul 1989 | $4.48 | $4.59 | $4.35 | $4.59 | +2.45% | 4,907,081 |
| Jun 1989 | $4.46 | $4.61 | $4.43 | $4.48 | +0.49% | 2,642,624 |
| May 1989 | $4.54 | $4.59 | $4.35 | $4.46 | -1.93% | 5,218,046 |
| Apr 1989 | $4.39 | $4.54 | $4.35 | $4.54 | +3.50% | 2,756,531 |
| Mar 1989 | $4.30 | $4.43 | $4.26 | $4.39 | +2.04% | 5,568,877 |
| Feb 1989 | $4.30 | $4.35 | $4.24 | $4.30 | 0.00% | 2,557,197 |
| Jan 1989 | $3.97 | $4.30 | $3.91 | $4.30 | +8.29% | 4,498,160 |
| Dec 1988 | $3.97 | $3.99 | $3.82 | $3.97 | 0.00% | 2,921,698 |
| Nov 1988 | $3.99 | $3.99 | $3.91 | $3.97 | -0.55% | 5,296,640 |
| Oct 1988 | $3.73 | $3.99 | $3.67 | $3.99 | +7.06% | 4,526,635 |
| Sep 1988 | $3.53 | $3.73 | $3.51 | $3.73 | +4.94% | 2,805,511 |
| Aug 1988 | $3.45 | $3.58 | $3.45 | $3.56 | +3.19% | 2,304,325 |
| Jul 1988 | $3.58 | $3.58 | $3.45 | $3.45 | -3.68% | 5,282,973 |
| Jun 1988 | $3.23 | $3.58 | $3.23 | $3.58 | +10.89% | 4,170,109 |
| May 1988 | $3.20 | $3.27 | $3.16 | $3.23 | +0.68% | 1,993,359 |
| Apr 1988 | $3.09 | $3.20 | $3.05 | $3.20 | +3.54% | 2,135,743 |
| Mar 1988 | $3.29 | $3.40 | $3.09 | $3.09 | -6.00% | 6,045,006 |
| Feb 1988 | $3.29 | $3.36 | $3.17 | $3.29 | 0.00% | 4,935,556 |
| Jan 1988 | $3.03 | $3.34 | $2.79 | $3.29 | +8.70% | 6,337,746 |
| Dec 1987 | $3.03 | $3.03 | $2.79 | $3.03 | 0.00% | 3,237,216 |
| Nov 1987 | $2.92 | $3.07 | $2.83 | $3.03 | +3.76% | 3,357,954 |
| Oct 1987 | $3.58 | $3.69 | $2.81 | $2.92 | -18.57% | 11,838,276 |
| Sep 1987 | $3.35 | $3.59 | $3.22 | $3.58 | +6.99% | 6,255,162 |
| Aug 1987 | $3.20 | $3.39 | $3.13 | $3.35 | +4.09% | 8,771,921 |
| Jul 1987 | $3.13 | $3.23 | $3.10 | $3.22 | +2.80% | 4,199,723 |
| Jun 1987 | $3.00 | $3.25 | $2.97 | $3.13 | +4.39% | 3,241,204 |
| May 1987 | $3.09 | $3.23 | $2.88 | $3.00 | -2.84% | 3,413,770 |
| Apr 1987 | $3.31 | $3.42 | $2.87 | $3.09 | -6.64% | 7,010,361 |
| Mar 1987 | $3.10 | $3.45 | $3.07 | $3.31 | +6.60% | 13,829,360 |
| Feb 1987 | $2.98 | $3.13 | $2.97 | $3.10 | +4.18% | 3,823,831 |
| Jan 1987 | $2.66 | $3.10 | $2.66 | $2.98 | +11.81% | 8,143,155 |
| Dec 1986 | $2.87 | $2.89 | $2.58 | $2.66 | -7.14% | 5,337,649 |
| Nov 1986 | $2.96 | $3.01 | $2.82 | $2.87 | -2.97% | 3,282,209 |
| Oct 1986 | $3.00 | $3.01 | $2.81 | $2.96 | -1.46% | 3,302,713 |
| Sep 1986 | $3.39 | $3.41 | $2.93 | $3.00 | -11.64% | 3,061,801 |
| Aug 1986 | $3.57 | $3.60 | $3.37 | $3.39 | -4.92% | 5,030,101 |
| Jul 1986 | $3.41 | $3.80 | $3.39 | $3.57 | +4.72% | 3,741,822 |
| Jun 1986 | $3.20 | $3.41 | $3.18 | $3.41 | +5.91% | 3,748,656 |
| May 1986 | $3.17 | $3.25 | $3.13 | $3.22 | +1.62% | 2,482,588 |
| Apr 1986 | $3.21 | $3.26 | $3.15 | $3.17 | -0.99% | 2,407,409 |
| Mar 1986 | $2.81 | $3.22 | $2.80 | $3.20 | +13.89% | 2,022,122 |
| Feb 1986 | $2.69 | $2.85 | $2.69 | $2.81 | +4.35% | 2,603,898 |
| Jan 1986 | $2.50 | $2.69 | $2.49 | $2.69 | +7.40% | 3,718,754 |
| Dec 1985 | $2.45 | $2.51 | $2.44 | $2.51 | +2.39% | 4,772,103 |
| Nov 1985 | $2.21 | $2.56 | $2.20 | $2.45 | +11.06% | 2,855,062 |
| Oct 1985 | $2.02 | $2.24 | $2.02 | $2.20 | +9.18% | 2,509,072 |
| Sep 1985 | $2.03 | $2.07 | $2.01 | $2.02 | -0.48% | 3,749,508 |
| Aug 1985 | $2.07 | $2.15 | $2.03 | $2.03 | -2.12% | 1,914,481 |
| Jul 1985 | $2.07 | $2.19 | $1.97 | $2.07 | +0.24% | 6,668,640 |
| Jun 1985 | $2.02 | $2.07 | $2.01 | $2.07 | +2.42% | 2,268,158 |
| May 1985 | $1.87 | $2.08 | $1.85 | $2.02 | +7.81% | 6,443,107 |
| Apr 1985 | $1.71 | $1.87 | $1.70 | $1.87 | +11.20% | 2,339,919 |
| Mar 1985 | $1.68 | $1.70 | $1.67 | $1.68 | +0.39% | 2,329,667 |
| Feb 1985 | $1.62 | $1.68 | $1.61 | $1.68 | +3.61% | 3,667,494 |
| Jan 1985 | $1.50 | $1.63 | $1.49 | $1.62 | +7.33% | 4,171,102 |
| Dec 1984 | $1.43 | $1.51 | $1.40 | $1.51 | +4.50% | 2,425,777 |
| Nov 1984 | $1.38 | $1.44 | $1.38 | $1.44 | +4.71% | 1,818,371 |
| Oct 1984 | $1.30 | $1.38 | $1.29 | $1.38 | +4.96% | 2,352,733 |
| Sep 1984 | $1.28 | $1.33 | $1.27 | $1.31 | +2.54% | 2,099,008 |
| Aug 1984 | $1.27 | $1.32 | $1.26 | $1.28 | +0.51% | 3,951,976 |
| Jul 1984 | $1.33 | $1.37 | $1.27 | $1.27 | -3.92% | 8,538,269 |
| Jun 1984 | $1.27 | $1.37 | $1.26 | $1.33 | +4.08% | 7,308,083 |
| May 1984 | $1.26 | $1.30 | $1.26 | $1.27 | +1.03% | 2,714,099 |
| Apr 1984 | $1.26 | $1.29 | $1.26 | $1.26 | +0.52% | 1,307,072 |
| Mar 1984 | $1.28 | $1.30 | $1.25 | $1.26 | -2.03% | 1,111,012 |
| Feb 1984 | $1.26 | $1.37 | $1.26 | $1.28 | +1.55% | 1,945,234 |
| Jan 1984 | $1.26 | $1.33 | $1.26 | $1.26 | 0.00% | 2,052,874 |
| Dec 1983 | $1.24 | $1.27 | $1.24 | $1.26 | +3.19% | 1,368,580 |
| Nov 1983 | $1.22 | $1.25 | $1.20 | $1.22 | 0.00% | 1,453,159 |
| Oct 1983 | $1.39 | $1.42 | $1.22 | $1.22 | -12.15% | 1,134,079 |
| Sep 1983 | $1.29 | $1.48 | $1.27 | $1.39 | +8.08% | 1,649,219 |
| Aug 1983 | $1.11 | $1.31 | $1.11 | $1.29 | +16.47% | 2,875,563 |
| Jul 1983 | $1.05 | $1.13 | $1.03 | $1.11 | +4.94% | 1,472,381 |
| Jun 1983 | $1.25 | $1.26 | $1.05 | $1.05 | -16.49% | 2,541,106 |
| May 1983 | $1.21 | $1.33 | $1.21 | $1.26 | +4.30% | 2,833,275 |
| Apr 1983 | $0.9885 | $1.22 | $0.9885 | $1.21 | +22.37% | 3,763,604 |
| Mar 1983 | $0.9527 | $1.06 | $0.9527 | $0.9885 | +3.75% | 3,344,573 |
| Feb 1983 | $0.8682 | $0.969 | $0.8682 | $0.9527 | +11.41% | 2,045,187 |
| Jan 1983 | $0.8031 | $0.8649 | $0.8031 | $0.8552 | +6.48% | 1,714,572 |
| Dec 1982 | $0.8324 | $0.8389 | $0.8031 | $0.8031 | -1.59% | 2,529,573 |
| Nov 1982 | $0.8487 | $0.8682 | $0.8161 | $0.8161 | -3.46% | 3,452,211 |
| Oct 1982 | $0.7186 | $0.8552 | $0.7186 | $0.8454 | +18.18% | 3,152,354 |
| Sep 1982 | $0.6958 | $0.7218 | $0.6958 | $0.7153 | +2.80% | 2,860,184 |
| Aug 1982 | $0.6861 | $0.7056 | $0.6861 | $0.6958 | +1.42% | 1,991,365 |
| Jul 1982 | $0.6861 | $0.6926 | $0.6828 | $0.6861 | 0.00% | 807,312 |
| Jun 1982 | $0.7023 | $0.7088 | $0.6828 | $0.6861 | -2.31% | 907,264 |
| May 1982 | $0.7121 | $0.7251 | $0.7023 | $0.7023 | -1.37% | 1,145,614 |
| Apr 1982 | $0.7251 | $0.7348 | $0.7121 | $0.7121 | -0.90% | 615,096 |
| Mar 1982 | $0.7251 | $0.7316 | $0.7088 | $0.7186 | -0.45% | 891,885 |
| Feb 1982 | $0.6698 | $0.7706 | $0.6698 | $0.7218 | +8.29% | 2,391,178 |
| Jan 1982 | $0.6536 | $0.6796 | $0.6471 | $0.6666 | +1.99% | 599,717 |
| Dec 1981 | $0.6438 | $0.6601 | $0.6438 | $0.6536 | +1.52% | 1,030,282 |
| Nov 1981 | $0.6308 | $0.6503 | $0.6308 | $0.6438 | +2.06% | 1,491,602 |
| Oct 1981 | $0.621 | $0.6503 | $0.621 | $0.6308 | +1.57% | 1,260,941 |
| Sep 1981 | $0.6601 | $0.6698 | $0.621 | $0.621 | -5.45% | 1,522,356 |
| Aug 1981 | $0.6178 | $0.6666 | $0.6178 | $0.6568 | +7.45% | 1,107,169 |
| Jul 1981 | $0.6145 | $0.621 | $0.6048 | $0.6113 | -0.53% | 1,076,413 |
| Jun 1981 | $0.6178 | $0.6308 | $0.6145 | $0.6145 | -0.53% | 1,322,452 |
| May 1981 | $0.6048 | $0.6243 | $0.6048 | $0.6178 | +2.15% | 1,176,367 |
| Apr 1981 | $0.5885 | $0.6113 | $0.5885 | $0.6048 | +2.76% | 1,253,253 |
| Mar 1981 | $0.569 | $0.5983 | $0.569 | $0.5885 | +3.43% | 3,029,336 |
| Feb 1981 | $0.5723 | $0.5755 | $0.5593 | $0.569 | -0.57% | 1,760,706 |
| Jan 1981 | $0.556 | $0.5885 | $0.556 | $0.5723 | +3.53% | 1,599,244 |
| Dec 1980 | $0.5072 | $0.5593 | $0.5072 | $0.5528 | +10.39% | 1,822,212 |
| Nov 1980 | $0.4812 | $0.5137 | $0.478 | $0.5007 | +4.05% | 1,445,471 |
| Oct 1980 | $0.4877 | $0.4942 | $0.4812 | $0.4812 | -1.33% | 1,045,659 |
| Sep 1980 | $0.4942 | $0.504 | $0.4877 | $0.4877 | -1.32% | 791,935 |
| Aug 1980 | $0.4877 | $0.5007 | $0.4877 | $0.4942 | +1.33% | 945,707 |
| Jul 1980 | $0.4747 | $0.4975 | $0.4747 | $0.4877 | +2.74% | 1,130,234 |
| Jun 1980 | $0.478 | $0.491 | $0.4747 | $0.4747 | -0.68% | 638,161 |
| May 1980 | $0.4845 | $0.4975 | $0.478 | $0.478 | -1.34% | 353,681 |
| Apr 1980 | $0.5105 | $0.5202 | $0.4845 | $0.4845 | -5.10% | 1,022,593 |
| Mar 1980 | $0.543 | $0.556 | $0.5072 | $0.5105 | – | 1,245,566 |
Seasonality
FITB return in each calendar month over the last 10 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 | 4.2% | 1.8% | -8.7% | 3.4% | -0.6% | 1.9% | 4.0% | -0.5% | 0.6% | 2.6% | 6.4% | 1.2% |
| Months up | 7 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 7.3% | -1.5% | -5.2% | 9.3% | -1.6% | 13.7% | 0.2% | -4.8% | -5.2% | 6.5% | ||
| 2025 | 4.8% | -1.9% | -9.0% | -8.3% | 6.3% | 8.7% | 1.1% | 10.1% | -1.8% | -6.6% | 4.4% | 8.6% |
| 2024 | -0.7% | 0.3% | 9.4% | -2.0% | 2.6% | -1.5% | 16.0% | 0.8% | 1.2% | 2.0% | 10.0% | -11.3% |
| 2023 | 10.6% | 0.0% | -25.7% | -1.7% | -7.4% | 9.4% | 11.0% | -8.8% | -3.2% | -6.4% | 22.1% | 20.3% |
| 2022 | 2.5% | 7.2% | -9.4% | -12.8% | 5.1% | -14.0% | 1.5% | 0.1% | -5.5% | 11.7% | 1.9% | -8.8% |
| 2021 | 4.9% | 19.9% | 8.7% | 8.3% | 3.9% | -8.6% | -5.1% | 7.1% | 10.0% | 2.6% | -3.2% | 4.0% |
| 2020 | -7.4% | -14.2% | -38.2% | 25.9% | 3.7% | 0.9% | 3.0% | 4.0% | 3.2% | 10.3% | 9.1% | 9.9% |
| 2019 | 14.0% | 2.8% | -7.7% | 14.3% | -8.0% | 6.2% | 6.4% | -10.9% | 4.4% | 6.2% | 3.8% | 2.6% |
| 2018 | 9.1% | -0.2% | -3.4% | 4.5% | -7.8% | -5.6% | 3.1% | -0.5% | -4.5% | -3.3% | 3.5% | -15.0% |
| 2017 | -3.2% | 5.1% | -6.9% | -3.8% | -2.8% | 10.0% | 2.9% | -2.1% | 7.7% | 3.3% | 5.6% | -0.0% |