Fifth Third Bancorp (FITBO) NASDAQ

18.90

-0.12(-0.63%)

Updated at May 13 03:44PM

Currency In USD

FITBO Historical Return

If you invested $1000 in Fifth Third Bancorp (FITBO) since IPO date, it would be worth $1,116.68 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $945.7, while $1000 invested 1 year ago would be worth $936.36. This corresponds to total returns of 11.67%, -5.43%, -6.36%, respectively, with annualized returns of 1.67%, -1.11%, -6.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FITBO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	19	19.02	19.02	19.14	18.96	21,523
May 11, 2026	19.22	19.14	19.14	19.29	19	39,783
May 08, 2026	19.23	19.27	19.27	19.35	19.22	11,161
May 07, 2026	19.15	19.21	19.21	19.25	19.15	13,648
May 06, 2026	19.24	19.19	19.19	19.24	19.18	10,939
May 05, 2026	19.13	19.1	19.1	19.21	19.1	16,087
May 04, 2026	19.19	19.1	19.1	19.32	19.09	25,310
May 01, 2026	19.32	19.19	19.19	19.37	19.19	13,247
April 30, 2026	19.15	19.32	19.32	19.34	19.15	12,953
April 29, 2026	19.31	19.25	19.25	19.4	19.15	15,505
April 28, 2026	19.38	19.35	19.35	19.47	19.31	12,417
April 27, 2026	19.49	19.39	19.39	19.51	19.39	10,209
April 24, 2026	19.48	19.42	19.42	19.54	19.4	9,694
April 23, 2026	19.55	19.44	19.44	19.55	19.41	7,157
April 22, 2026	19.46	19.51	19.51	19.56	19.43	13,207
April 21, 2026	19.43	19.46	19.46	19.6	19.43	12,943
April 20, 2026	19.42	19.5	19.5	19.63	19.37	10,649
April 17, 2026	19.53	19.43	19.43	19.53	19.43	7,576
April 16, 2026	19.57	19.38	19.38	19.57	19.38	9,925
April 15, 2026	19.4	19.52	19.52	19.59	19.4	8,134
April 14, 2026	19.43	19.38	19.38	19.54	19.37	11,234
April 13, 2026	19.14	19.36	19.36	19.51	19.14	36,563
April 10, 2026	19.2	19.17	19.17	19.21	19.08	21,758
April 09, 2026	19.12	19.14	19.14	19.3	19.09	16,628
April 08, 2026	19.29	19.12	19.12	19.29	19.11	12,428
April 07, 2026	19.1	19.02	19.02	19.16	18.93	26,723
April 06, 2026	19.09	19.08	19.08	19.3	19.06	9,377
April 02, 2026	19.06	19.01	19.01	19.13	19.01	13,234
April 01, 2026	18.98	19.11	19.11	19.18	18.92	11,806
March 31, 2026	19.15	18.91	18.91	19.19	18.91	53,534
March 30, 2026	19.22	19.05	19.05	19.22	19.05	11,800
March 27, 2026	19.19	19.08	19.08	19.2	19.06	24,458
March 26, 2026	19.65	19.42	19.11	19.65	19.42	8,273
March 25, 2026	19.61	19.55	19.24	19.68	19.32	8,388
March 24, 2026	19.46	19.47	19.16	19.56	19.27	15,349
March 23, 2026	19.42	19.46	19.15	19.49	19.26	13,896
March 20, 2026	19.58	19.26	18.95	19.58	19.26	17,314
March 19, 2026	19.51	19.49	19.18	19.61	19.45	10,312
March 18, 2026	19.6	19.54	19.23	19.65	19.49	20,119
March 17, 2026	19.55	19.6	19.29	19.65	19.45	12,700
March 16, 2026	19.41	19.52	19.21	19.56	19.41	31,340
March 13, 2026	19.37	19.43	19.12	19.49	19.36	19,567
March 12, 2026	19.55	19.4	19.09	19.55	19.37	45,568
March 11, 2026	19.58	19.53	19.22	19.6	19.51	6,648
March 10, 2026	19.5	19.64	19.33	19.71	19.49	25,962
March 09, 2026	19.61	19.49	19.18	19.64	19.45	16,645
March 06, 2026	19.65	19.6	19.29	19.67	19.55	29,800
March 05, 2026	19.74	19.63	19.32	19.77	19.62	22,700
March 04, 2026	19.76	19.72	19.41	19.78	19.64	12,024
March 03, 2026	19.7	19.76	19.45	19.78	19.61	21,622
March 02, 2026	19.75	19.78	19.46	19.84	19.75	9,512
February 27, 2026	19.9	19.75	19.43	19.98	19.72	53,000
February 26, 2026	19.99	19.93	19.61	19.99	19.93	15,600
February 25, 2026	19.99	19.94	19.62	19.99	19.9	15,236
February 24, 2026	19.93	19.93	19.61	19.98	19.87	18,100
February 23, 2026	20.03	19.97	19.65	20.05	19.92	13,247
February 20, 2026	20.02	20.02	19.7	20.11	20	12,300
February 19, 2026	20.09	19.98	19.66	20.09	19.96	15,300
February 18, 2026	20.03	20	19.68	20.11	19.96	14,531
February 17, 2026	19.85	20.04	19.72	20.04	19.85	19,600