Fifth Third Bancorp (FITB) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FITB Historical Performance
Short-Term Returns
FITB Stock Price Trajectory (2011–2026)
As of May 8, 2026, Fifth Third Bancorp (FITB) trades at $49.67, representing a +35.3% return over the past year. The stock has delivered a +33.5% total return over five years (+3.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $69.70 on April 15, 2002. From this peak, FITB has corrected -28.7%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers RF (+34.6% 1Y), HBAN (+8.2% 1Y), and KEY (+42.4% 1Y), FITB has underperformed the peer group average. Compare FITB vs RF →
FITB Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 50.78 | 50.91 | 49.59 | 49.67 | 5.09M | -2.30% |
| 2026-05-06 | 50.75 | 51.25 | 50.75 | 50.84 | 4.96M | +1.07% |
| 2026-05-05 | 49.58 | 50.38 | 49.31 | 50.30 | 2.08M | +1.82% |
| 2026-05-04 | 50.07 | 50.26 | 49.19 | 49.40 | 3.68M | -2.04% |
| 2026-05-01 | 50.81 | 50.91 | 50.29 | 50.43 | 4.99M | -0.65% |
| 2026-04-30 | 49.68 | 50.90 | 49.30 | 50.76 | 5.28M | +1.95% |
| 2026-04-29 | 50.42 | 50.66 | 49.53 | 49.79 | 4.32M | -1.03% |
| 2026-04-28 | 50.82 | 51.00 | 50.09 | 50.31 | 4.14M | -0.04% |
| 2026-04-27 | 49.66 | 50.45 | 49.51 | 50.33 | 4.87M | +1.39% |
| 2026-04-24 | 50.97 | 50.97 | 49.30 | 49.64 | 4.40M | -2.46% |
| 2026-04-23 | 50.60 | 50.94 | 49.96 | 50.89 | 5.40M | +0.65% |
| 2026-04-22 | 51.35 | 51.50 | 50.30 | 50.56 | 6.15M | -1.06% |
| 2026-04-21 | 51.15 | 51.87 | 50.91 | 51.10 | 6.42M | +0.24% |
| 2026-04-20 | 49.90 | 51.10 | 49.90 | 50.98 | 6.86M | +1.27% |
| 2026-04-17 | 50.91 | 51.05 | 49.85 | 50.34 | 11.50M | +1.66% |
| 2026-04-16 | 49.67 | 50.09 | 49.47 | 49.52 | 6.98M | -0.64% |
| 2026-04-15 | 50.00 | 50.26 | 49.38 | 49.84 | 6.58M | +0.14% |
| 2026-04-14 | 49.67 | 50.03 | 49.20 | 49.77 | 5.57M | -0.14% |
| 2026-04-13 | 48.92 | 49.88 | 48.74 | 49.84 | 4.74M | +1.07% |
| 2026-04-10 | 50.59 | 50.59 | 49.27 | 49.31 | 7.54M | -1.81% |
| 2026-04-09 | 49.11 | 50.45 | 49.11 | 50.22 | 5.73M | +1.78% |
| 2026-04-08 | 49.21 | 49.77 | 48.89 | 49.34 | 7.79M | +3.24% |
| 2026-04-07 | 47.56 | 47.90 | 47.26 | 47.79 | 7.25M | +0.48% |
| 2026-04-06 | 47.33 | 47.68 | 47.00 | 47.56 | 7.01M | +0.96% |
| 2026-04-02 | 45.76 | 47.24 | 45.68 | 47.11 | 7.22M | +0.62% |
| 2026-04-01 | 46.68 | 47.41 | 46.51 | 46.82 | 10.21M | +0.77% |
| 2026-03-31 | 45.01 | 46.59 | 44.72 | 46.46 | 13.37M | +3.98% |
| 2026-03-30 | 45.00 | 45.04 | 44.33 | 44.68 | 7.41M | +0.31% |
| 2026-03-27 | 45.28 | 45.35 | 44.41 | 44.54 | 8.33M | -1.92% |
| 2026-03-26 | 45.11 | 45.84 | 45.11 | 45.41 | 7.80M | -0.87% |
Full FITB Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See FITB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FITB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FITB vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFITB — Frequently Asked Questions
Quick answers to the most common questions about buying FITB stock.
How has FITB stock performed recently?
FITB returned +35.3% over the past year, beating its 5-year annualized CAGR of +3.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FITB's all-time high price?
Fifth Third Bancorp reached $69.70 on 2002-04-15. The 52-week high is $55.44. Current 1-year return of +35.3% places the stock closer to historical peaks.
Where can I download FITB historical price data?
This page provides FITB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.