Fifth Third Bancorp Stock Price History
NYSE: FITBFinanceMajor BanksUSD
50.64-0.06 (-0.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FITB price history at a glance
The price history for Fifth Third Bancorp (FITB) on this page begins on March 17, 1980, when the stock closed at $0.5333; it most recently closed at $50.64 on October 5, 2026. The highest price in this record is $69.70, reached on April 15, 2002; the latest close is 27.3% below that peak. Across the 45 complete calendar years in the table, FITB finished higher in 30 and lower in 15. Its best year was 1991 (+111.6%) and its worst was 2008 (-63.9%).
Over roughly 47 years the share price changed +9395.6%, a 10.3% compound annual price return (excluding dividends). In the last 12 months alone, FITB has gained 22.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $69.70
- Date of high
- Apr 15, 2002
- Low since 1980
- $0.4747
- Date of low
- Jun 23, 1980
- 52-week high
- $59.50
- 52-week low
- $40.05
- Last close
- $50.64
FITB returns
1 week
-0.45%
1 month
-6.55%
3 months
-11.27%
6 months
+2.70%
Year to date
+8.18%
1 year
+22.11%
3 years
+108.65%
5 years
+16.15%
FITB price return, excluding dividends.
FITB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 50.64 | +6.14% |
| 2025 | 47.71 | +12.55% |
| 2024 | 42.39 | +22.91% |
| 2023 | 34.49 | +5.12% |
| 2022 | 32.81 | -24.66% |
| 2021 | 43.55 | +57.96% |
| 2020 | 27.57 | -9.43% |
| 2019 | 30.44 | +22.94% |
| 2018 | 24.76 | -18.39% |
| 2017 | 30.34 | +12.50% |
| 2016 | 26.97 | +34.18% |
| 2015 | 20.10 | -0.54% |
| 2014 | 20.21 | -3.39% |
| 2013 | 20.92 | +33.33% |
| 2012 | 15.69 | +23.35% |
| 2011 | 12.72 | -13.35% |
| 2010 | 14.68 | +50.56% |
| 2009 | 9.75 | +13.50% |
| 2008 | 8.59 | -63.88% |
| 2007 | 23.78 | -41.90% |
| 2006 | 40.93 | +8.51% |
| 2005 | 37.72 | -20.25% |
| 2004 | 47.30 | -19.12% |
| 2003 | 58.48 | -2.82% |
| 2002 | 60.18 | -2.92% |
| 2001 | 61.99 | +3.75% |
| 2000 | 59.75 | +22.15% |
| 1999 | 48.92 | +2.89% |
| 1998 | 47.54 | +31.25% |
| 1997 | 36.22 | +93.28% |
| 1996 | 18.74 | +29.52% |
| 1995 | 14.47 | +52.60% |
| 1994 | 9.48 | -7.25% |
| 1993 | 10.22 | -4.17% |
| 1992 | 10.67 | +18.68% |
| 1991 | 8.99 | +111.63% |
| 1990 | 4.25 | -12.84% |
| 1989 | 4.87 | +22.65% |
| 1988 | 3.97 | +31.16% |
| 1987 | 3.03 | +11.29% |
| 1986 | 2.72 | +8.14% |
| 1985 | 2.52 | +66.81% |
| 1984 | 1.51 | +19.59% |
| 1983 | 1.26 | +57.09% |
| 1982 | 0.8031 | +22.87% |
| 1981 | 0.6536 | +17.55% |
| 1980* | 0.556 | +4.26% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
FITB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 50.41 | 50.66 | 50.10 | 50.64 | -0.12% | |
| 49.79 | 50.79 | 49.66 | 50.70 | +1.16% | |
| 50.57 | 50.57 | 49.92 | 50.12 | -1.73% | |
| 51.14 | 51.37 | 50.63 | 51.00 | +0.39% | |
| 50.99 | 51.50 | 50.80 | 50.80 | -0.14% | |
| 50.80 | 51.32 | 50.54 | 50.87 | +0.91% | |
| 50.31 | 50.55 | 49.15 | 50.41 | -0.34% | |
| 50.78 | 51.10 | 50.44 | 50.58 | -0.77% | |
| 51.73 | 51.85 | 50.61 | 50.97 | -1.16% | |
| 51.84 | 52.07 | 51.43 | 51.57 | -1.02% | |
| 51.49 | 52.29 | 51.42 | 52.10 | +1.24% | |
| 51.65 | 51.94 | 50.78 | 51.46 | -0.44% | |
| 52.48 | 52.72 | 51.66 | 51.69 | -2.03% | |
| 53.79 | 54.00 | 52.35 | 52.76 | -1.03% | |
| 53.40 | 53.49 | 52.95 | 53.31 | +0.76% | |
| 53.28 | 53.59 | 52.72 | 52.91 | -0.68% | |
| 52.99 | 53.29 | 52.23 | 53.27 | +1.64% | |
| 54.67 | 54.67 | 51.71 | 52.41 | -4.13% | |
| 54.72 | 55.48 | 54.39 | 54.67 | +0.53% | |
| 54.45 | 55.05 | 54.08 | 54.38 | -0.62% | |
| 55.20 | 55.30 | 54.02 | 54.72 | +0.53% | |
| 54.12 | 54.45 | 53.77 | 54.43 | +0.44% | |
| 54.32 | 54.63 | 53.86 | 54.19 | -0.59% | |
| 54.81 | 54.97 | 54.42 | 54.51 | -0.66% | |
| 54.65 | 55.19 | 54.65 | 54.87 | -0.18% | |
| 54.65 | 55.21 | 54.52 | 54.97 | +1.05% | |
| 53.41 | 54.74 | 53.07 | 54.40 | +2.62% | |
| 53.71 | 54.18 | 52.92 | 53.01 | -1.41% | |
| 54.28 | 54.45 | 53.74 | 53.77 | -1.41% | |
| 55.15 | 55.46 | 54.17 | 54.54 | -0.57% | |
| 54.61 | 54.98 | 54.27 | 54.85 | -0.45% | |
| 55.11 | 55.40 | 54.72 | 55.10 | +0.38% | |
| 55.20 | 55.22 | 54.62 | 54.89 | -0.02% | |
| 55.02 | 55.74 | 54.70 | 54.90 | +0.15% | |
| 54.81 | 55.15 | 54.04 | 54.82 | +0.59% | |
| 54.93 | 55.17 | 54.48 | 54.50 | -0.84% | |
| 57.31 | 57.38 | 54.81 | 54.96 | -4.07% | |
| 57.55 | 57.97 | 57.00 | 57.29 | -0.54% | |
| 58.08 | 58.63 | 57.47 | 57.60 | -0.79% | |
| 57.90 | 58.48 | 57.78 | 58.06 | +0.21% | |
| 58.28 | 58.49 | 57.85 | 57.94 | -0.12% | |
| 57.69 | 58.06 | 57.39 | 58.01 | +0.71% | |
| 57.04 | 57.74 | 56.95 | 57.60 | +0.82% | |
| 56.80 | 57.23 | 56.63 | 57.13 | +0.07% | |
| 56.67 | 57.32 | 56.38 | 57.09 | +0.23% | |
| 58.25 | 58.30 | 56.79 | 56.96 | -1.11% | |
| 58.16 | 58.49 | 57.54 | 57.60 | -0.29% | |
| 56.87 | 58.40 | 56.58 | 57.77 | +1.53% | |
| 56.62 | 57.31 | 56.41 | 56.90 | +0.71% | |
| 56.65 | 56.83 | 56.18 | 56.50 | -0.16% | |
| 56.53 | 57.18 | 56.09 | 56.59 | +0.04% | |
| 57.92 | 58.01 | 56.24 | 56.57 | -2.13% | |
| 57.28 | 57.87 | 56.87 | 57.80 | +1.40% | |
| 57.63 | 58.06 | 56.68 | 57.00 | -0.71% | |
| 57.29 | 57.78 | 56.92 | 57.41 | +0.45% | |
| 57.08 | 57.40 | 56.28 | 57.15 | -0.90% | |
| 57.73 | 57.88 | 57.40 | 57.67 | +0.02% | |
| 57.59 | 57.66 | 56.60 | 57.66 | +0.45% | |
| 57.83 | 58.48 | 57.08 | 57.40 | -1.05% | |
| 58.93 | 58.93 | 55.00 | 58.01 | -2.29% | |
| 58.28 | 59.50 | 58.09 | 59.37 | +2.47% | |
| 57.26 | 58.27 | 57.19 | 57.94 | +1.56% | |
| 57.23 | 58.09 | 56.87 | 57.05 | -0.23% | |
| 57.31 | 57.47 | 56.76 | 57.18 | +0.19% | |
| 56.90 | 57.37 | 56.63 | 57.07 | +0.94% | |
| 56.14 | 56.82 | 55.83 | 56.54 | +1.40% | |
| 57.48 | 57.54 | 55.60 | 55.76 | -3.73% | |
| 58.43 | 58.52 | 57.88 | 57.92 | +0.05% | |
| 57.24 | 58.07 | 57.03 | 57.89 | +1.28% | |
| 57.73 | 57.87 | 56.69 | 57.16 | -0.57% | |
| 56.22 | 58.15 | 56.00 | 57.49 | +1.99% | |
| 56.41 | 56.74 | 55.62 | 56.37 | -0.72% | |
| 56.22 | 56.94 | 56.08 | 56.78 | +0.83% | |
| 56.50 | 56.77 | 55.97 | 56.31 | -0.18% | |
| 55.26 | 56.59 | 55.07 | 56.41 | +2.64% | |
| 54.87 | 55.34 | 54.57 | 54.96 | +0.53% | |
| 53.39 | 54.85 | 53.21 | 54.67 | +1.98% | |
| 52.95 | 54.14 | 52.95 | 53.61 | +1.65% | |
| 53.09 | 53.21 | 52.56 | 52.74 | +0.30% | |
| 53.82 | 54.16 | 52.30 | 52.58 | -1.61% | |
| 53.15 | 53.88 | 53.12 | 53.44 | +0.83% | |
| 55.00 | 55.30 | 52.96 | 53.00 | -3.16% | |
| 53.80 | 54.89 | 53.73 | 54.73 | +2.45% | |
| 52.89 | 53.63 | 52.62 | 53.42 | +1.46% | |
| 52.91 | 53.93 | 52.44 | 52.65 | -0.11% | |
| 52.32 | 53.12 | 51.86 | 52.71 | +1.44% | |
| 52.14 | 52.67 | 51.79 | 51.96 | -0.10% | |
| 51.87 | 52.37 | 51.42 | 52.01 | +0.41% | |
| 50.03 | 51.92 | 49.95 | 51.80 | +4.67% | |
| 50.15 | 50.15 | 49.47 | 49.49 | -1.63% | |
| 48.32 | 50.41 | 48.24 | 50.31 | +3.60% | |
| 49.41 | 49.65 | 48.31 | 48.56 | -2.74% | |
| 49.79 | 50.14 | 49.63 | 49.93 | +0.10% | |
| 49.67 | 50.10 | 49.29 | 49.88 | -0.02% | |
| 49.96 | 50.48 | 49.73 | 49.89 | +0.14% | |
| 49.65 | 50.18 | 49.53 | 49.82 | +0.69% | |
| 49.16 | 49.68 | 49.16 | 49.48 | +0.65% | |
| 48.86 | 49.22 | 48.37 | 49.16 | +0.61% | |
| 48.00 | 49.12 | 47.37 | 48.86 | +2.65% | |
| 47.76 | 47.94 | 47.20 | 47.60 | -0.71% | |
| 47.51 | 48.20 | 47.40 | 47.94 | +1.25% | |
| 47.73 | 47.83 | 46.80 | 47.35 | -0.73% | |
| 47.69 | 48.09 | 47.51 | 47.70 | +1.12% | |
| 48.27 | 48.45 | 47.13 | 47.17 | -3.00% | |
| 48.69 | 48.84 | 47.75 | 48.63 | -0.04% | |
| 49.45 | 49.60 | 48.42 | 48.65 | -1.38% | |
| 49.85 | 50.04 | 49.28 | 49.33 | -0.68% | |
| 50.78 | 50.91 | 49.59 | 49.67 | -2.30% | |
| 50.75 | 51.25 | 50.75 | 50.84 | +1.07% | |
| 49.58 | 50.38 | 49.31 | 50.30 | +1.82% | |
| 50.07 | 50.26 | 49.19 | 49.40 | -2.04% | |
| 50.81 | 50.91 | 50.29 | 50.43 | -0.65% | |
| 49.68 | 50.90 | 49.30 | 50.76 | +1.95% | |
| 50.38 | 50.67 | 49.53 | 49.79 | -1.03% | |
| 50.82 | 51.00 | 50.09 | 50.31 | -0.04% | |
| 49.66 | 50.46 | 49.51 | 50.33 | +1.35% | |
| 50.97 | 50.97 | 49.30 | 49.66 | -2.42% | |
| 50.60 | 50.95 | 49.96 | 50.89 | +0.65% | |
| 51.40 | 51.50 | 50.30 | 50.56 | -1.06% | |
| 51.15 | 51.86 | 50.91 | 51.10 | +0.24% | |
| 49.90 | 51.10 | 49.90 | 50.98 | +1.27% | |
| 50.91 | 51.05 | 49.85 | 50.34 | +1.66% | |
| 49.67 | 50.09 | 49.47 | 49.52 | -0.64% | |
| 49.84 | 50.26 | 49.38 | 49.84 | +0.14% | |
| 49.80 | 50.03 | 49.20 | 49.77 | -0.14% | |
| 48.93 | 49.88 | 48.74 | 49.84 | +1.07% | |
| 50.59 | 50.59 | 49.27 | 49.31 | -1.81% | |
| 49.11 | 50.45 | 49.09 | 50.22 | +1.78% | |
| 49.21 | 49.77 | 48.89 | 49.34 | +3.24% | |
| 47.56 | 47.90 | 47.26 | 47.79 | +0.48% | |
| 47.11 | 47.68 | 47.00 | 47.56 | +0.96% | |
| 45.76 | 47.25 | 45.66 | 47.11 | +0.62% | |
| 46.68 | 47.41 | 46.51 | 46.82 | +0.77% | |
| 45.01 | 46.59 | 44.72 | 46.46 | +3.98% | |
| 44.97 | 45.04 | 44.33 | 44.68 | +0.31% | |
| 45.28 | 45.40 | 44.41 | 44.54 | -1.92% | |
| 45.11 | 45.84 | 45.11 | 45.41 | -0.87% | |
| 46.12 | 46.71 | 45.33 | 45.81 | -0.39% | |
| 44.68 | 46.59 | 44.68 | 45.99 | +1.37% | |
| 45.71 | 45.92 | 44.90 | 45.37 | +2.67% | |
| 43.66 | 44.22 | 43.38 | 44.19 | +1.21% | |
| 43.22 | 44.09 | 42.94 | 43.66 | -0.55% | |
| 44.17 | 44.51 | 43.52 | 43.90 | -0.72% | |
| 44.69 | 44.95 | 44.14 | 44.22 | +0.27% | |
| 44.26 | 44.60 | 44.02 | 44.10 | +1.61% | |
| 44.36 | 44.52 | 43.34 | 43.40 | -0.44% | |
| 43.96 | 44.54 | 43.42 | 43.59 | -3.26% | |
| 46.16 | 46.35 | 44.96 | 45.06 | -3.28% | |
| 46.88 | 47.66 | 46.08 | 46.59 | -0.83% | |
| 46.11 | 47.21 | 45.26 | 46.98 | -0.68% | |
| 47.64 | 47.80 | 46.41 | 47.30 | -2.85% | |
| 49.00 | 49.32 | 48.26 | 48.69 | -1.72% | |
| 49.67 | 49.81 | 49.14 | 49.54 | -0.06% | |
| 48.74 | 49.97 | 48.21 | 49.57 | -0.54% | |
| 49.02 | 50.37 | 48.46 | 49.84 | +0.75% | |
| 50.92 | 51.25 | 48.69 | 49.47 | -4.81% | |
| 51.54 | 52.64 | 51.49 | 51.97 | +0.80% | |
| 50.80 | 51.65 | 50.52 | 51.56 | +2.71% | |
| 50.50 | 50.89 | 49.60 | 50.20 | -1.01% | |
| 53.60 | 53.89 | 50.23 | 50.71 | -5.43% | |
| 52.90 | 53.63 | 52.27 | 53.62 | +1.36% | |
| 53.19 | 53.55 | 52.47 | 52.90 | -1.43% | |
| 53.12 | 54.13 | 52.83 | 53.67 | +1.15% | |
| 53.37 | 53.65 | 52.69 | 53.06 | +0.38% | |
| 52.76 | 53.35 | 52.08 | 52.86 | -0.56% | |
| 54.68 | 55.43 | 52.73 | 53.16 | -2.15% | |
| 54.95 | 55.44 | 53.90 | 54.33 | -0.31% | |
| 54.16 | 54.91 | 53.57 | 54.50 | +0.31% | |
| 55.02 | 55.03 | 54.17 | 54.33 | -1.36% | |
| 54.40 | 55.35 | 54.33 | 55.08 | +2.40% | |
| 53.85 | 54.12 | 52.86 | 53.79 | -0.55% | |
| 53.31 | 55.36 | 53.20 | 54.09 | +2.54% | |
| 51.85 | 52.93 | 51.85 | 52.75 | +1.54% | |
| 49.42 | 52.02 | 49.42 | 51.95 | +3.44% | |
| 49.66 | 50.49 | 49.10 | 50.22 | +0.86% | |
| 50.08 | 50.31 | 49.30 | 49.79 | +0.20% | |
| 50.84 | 50.84 | 49.08 | 49.69 | -2.26% | |
| 50.56 | 51.16 | 50.38 | 50.84 | +0.69% | |
| 50.72 | 51.10 | 50.11 | 50.49 | -0.49% | |
| 50.63 | 51.29 | 50.34 | 50.74 | -0.29% | |
| 53.00 | 53.33 | 50.62 | 50.89 | -3.73% | |
| 50.45 | 52.96 | 50.36 | 52.86 | +5.47% | |
| 48.85 | 50.68 | 48.24 | 50.12 | +1.95% | |
| 49.15 | 49.48 | 48.77 | 49.16 | +0.29% | |
| 48.63 | 49.27 | 48.63 | 49.02 | +0.93% | |
| 48.01 | 48.83 | 47.78 | 48.57 | +0.91% | |
| 48.66 | 48.86 | 47.88 | 48.13 | -0.80% | |
| 48.74 | 48.76 | 47.99 | 48.52 | -1.52% | |
| 50.01 | 50.13 | 49.19 | 49.27 | -1.10% | |
| 49.11 | 50.47 | 49.00 | 49.82 | +1.32% | |
| 49.66 | 49.73 | 48.61 | 49.17 | -1.23% | |
| 49.21 | 49.89 | 48.89 | 49.78 | +2.39% | |
| 47.61 | 49.11 | 47.52 | 48.62 | +1.91% | |
| 46.85 | 47.93 | 46.57 | 47.71 | +1.92% | |
| 47.09 | 47.33 | 46.77 | 46.81 | -1.51% | |
| 47.82 | 47.87 | 47.41 | 47.53 | -0.61% | |
| 48.41 | 48.45 | 47.78 | 47.82 | -1.22% | |
| 48.38 | 48.54 | 48.15 | 48.41 | +0.39% | |
| 48.24 | 48.45 | 47.99 | 48.22 | +0.25% | |
| 48.25 | 48.43 | 48.06 | 48.10 | -0.25% | |
| 47.83 | 48.44 | 47.78 | 48.22 | +0.82% | |
| 47.68 | 48.09 | 47.54 | 47.83 | +0.36% | |
| 47.84 | 48.34 | 47.44 | 47.66 | -0.19% | |
| 47.80 | 47.99 | 47.47 | 47.75 | +0.34% | |
| 47.99 | 48.11 | 47.40 | 47.59 | -0.50% | |
| 48.63 | 48.68 | 47.67 | 47.83 | -0.66% | |
| 48.42 | 48.59 | 47.84 | 48.15 | -0.50% | |
| 47.44 | 48.71 | 47.37 | 48.39 | +1.77% | |
| 45.29 | 47.62 | 45.25 | 47.55 | +5.25% | |
| 45.26 | 45.99 | 45.11 | 45.18 | -0.09% | |
| 45.61 | 45.74 | 45.02 | 45.22 | -0.44% | |
| 45.35 | 46.07 | 45.17 | 45.42 | -0.09% | |
| 44.85 | 45.50 | 44.67 | 45.46 | +1.18% | |
| 43.83 | 44.98 | 43.73 | 44.93 | +2.74% | |
| 43.83 | 44.07 | 43.57 | 43.73 | -0.09% | |
| 43.38 | 44.15 | 43.25 | 43.77 | +0.71% | |
| 43.32 | 43.64 | 43.16 | 43.46 | +0.30% | |
| 43.18 | 43.69 | 43.11 | 43.33 | +0.12% | |
| 42.53 | 43.40 | 42.52 | 43.28 | +2.24% | |
| 42.33 | 42.46 | 41.87 | 42.33 | -0.21% | |
| 41.56 | 42.71 | 41.32 | 42.42 | +2.76% | |
| 41.94 | 42.48 | 41.16 | 41.28 | -0.48% | |
| 41.45 | 41.64 | 40.98 | 41.48 | +0.34% | |
| 41.06 | 41.65 | 40.68 | 41.34 | +0.54% | |
| 42.57 | 42.60 | 40.92 | 41.12 | -3.41% | |
| 42.24 | 42.63 | 41.81 | 42.57 | +0.31% | |
| 43.06 | 43.38 | 42.33 | 42.44 | -1.78% | |
| 43.10 | 43.71 | 42.95 | 43.21 | +0.51% | |
| 43.07 | 43.50 | 42.86 | 42.99 | -0.32% | |
| 42.87 | 43.40 | 42.76 | 43.13 | +0.61% | |
| 42.40 | 42.93 | 42.09 | 42.87 | +0.78% | |
| 42.48 | 42.79 | 42.13 | 42.54 | +0.07% | |
| 42.10 | 42.64 | 41.80 | 42.51 | +0.85% | |
| 41.31 | 42.22 | 40.95 | 42.15 | +1.49% | |
| 41.43 | 41.61 | 40.97 | 41.53 | -0.22% | |
| 41.69 | 41.92 | 41.19 | 41.62 | -0.79% | |
| 41.67 | 42.75 | 41.59 | 41.95 | +0.43% | |
| 42.00 | 42.49 | 41.43 | 41.77 | -1.21% | |
| 42.45 | 42.50 | 42.02 | 42.28 | -0.40% | |
| 42.86 | 42.99 | 42.16 | 42.45 | -0.42% | |
| 42.29 | 43.03 | 42.29 | 42.63 | +1.33% | |
| 41.86 | 42.40 | 41.58 | 42.07 | +0.91% | |
| 41.99 | 42.44 | 41.58 | 41.69 | -1.14% | |
| 41.70 | 42.58 | 41.60 | 42.17 | +0.89% | |
| 41.24 | 41.90 | 41.02 | 41.80 | +2.23% | |
| 41.91 | 42.23 | 40.66 | 40.89 | +1.31% | |
| 42.74 | 43.00 | 40.05 | 40.36 | -5.96% | |
| 43.59 | 43.66 | 42.54 | 42.92 | -1.13% | |
| 42.23 | 43.71 | 42.01 | 43.41 | +2.87% | |
| 42.12 | 42.43 | 41.80 | 42.20 | +1.76% | |
| 44.10 | 44.10 | 41.43 | 41.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FITB chart for longer ranges.