Fifth Third Bancorp (FITBP) NASDAQ
23.53
-0.3242(-1.36%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.53
-0.3242(-1.36%)
Currency In USD
If you invested $1000 in Fifth Third Bancorp (FITBP) since IPO date, it would be worth $1,260.31 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,185.39, while $1000 invested 1 year ago would be worth $1,047.17. This corresponds to total returns of 26.03%, 18.54%, 4.72%, respectively, with annualized returns of 3.48%, 3.46%, 4.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 23.9 | 23.53 | 23.53 | 23.9 | 23.49 | 19,186 |
| June 01, 2026 | 23.76 | 23.85 | 23.85 | 23.88 | 23.76 | 7,649 |
| May 29, 2026 | 23.95 | 23.79 | 23.79 | 23.95 | 23.78 | 13,253 |
| May 28, 2026 | 23.79 | 23.95 | 23.95 | 23.98 | 23.72 | 11,466 |
| May 27, 2026 | 23.82 | 23.77 | 23.77 | 23.84 | 23.57 | 14,607 |
| May 26, 2026 | 23.66 | 23.66 | 23.66 | 23.74 | 23.51 | 12,917 |
| May 22, 2026 | 23.5 | 23.51 | 23.51 | 23.62 | 23.5 | 2,509 |
| May 21, 2026 | 23.59 | 23.45 | 23.45 | 23.59 | 23.39 | 18,162 |
| May 20, 2026 | 23.28 | 23.57 | 23.57 | 23.59 | 23.28 | 17,710 |
| May 19, 2026 | 23.51 | 23.31 | 23.31 | 23.51 | 23.28 | 8,194 |
| May 18, 2026 | 23.69 | 23.47 | 23.47 | 23.69 | 23.46 | 12,360 |
| May 15, 2026 | 23.56 | 23.6 | 23.6 | 23.73 | 23.56 | 4,373 |
| May 14, 2026 | 23.71 | 23.72 | 23.72 | 23.72 | 23.65 | 3,308 |
| May 13, 2026 | 23.6 | 23.69 | 23.69 | 23.7 | 23.58 | 5,928 |
| May 12, 2026 | 23.75 | 23.69 | 23.69 | 23.75 | 23.59 | 17,521 |
| May 11, 2026 | 23.71 | 23.7 | 23.7 | 23.87 | 23.6 | 23,464 |
| May 08, 2026 | 23.82 | 23.86 | 23.86 | 23.91 | 23.75 | 19,721 |
| May 07, 2026 | 23.52 | 23.66 | 23.66 | 23.66 | 23.5 | 4,142 |
| May 06, 2026 | 23.44 | 23.57 | 23.57 | 23.74 | 23.44 | 12,953 |
| May 05, 2026 | 23.5 | 23.48 | 23.48 | 23.6 | 23.46 | 7,730 |
| May 04, 2026 | 23.55 | 23.47 | 23.47 | 23.59 | 23.35 | 7,251 |
| May 01, 2026 | 23.61 | 23.59 | 23.59 | 23.72 | 23.51 | 7,610 |
| April 30, 2026 | 23.73 | 23.61 | 23.61 | 23.73 | 23.54 | 19,152 |
| April 29, 2026 | 23.8 | 23.54 | 23.54 | 23.81 | 23.51 | 14,223 |
| April 28, 2026 | 23.76 | 23.89 | 23.89 | 23.89 | 23.76 | 8,030 |
| April 27, 2026 | 24.1 | 23.91 | 23.91 | 24.11 | 23.9 | 4,912 |
| April 24, 2026 | 24.05 | 24.05 | 24.05 | 24.31 | 24.05 | 3,997 |
| April 23, 2026 | 24.17 | 24.14 | 24.14 | 24.31 | 23.98 | 8,443 |
| April 22, 2026 | 24.19 | 24.09 | 24.09 | 24.19 | 23.9 | 8,835 |
| April 21, 2026 | 24.23 | 24.06 | 24.06 | 24.23 | 23.9 | 9,514 |
| April 20, 2026 | 24.32 | 24.18 | 24.18 | 24.32 | 24.01 | 15,527 |
| April 17, 2026 | 24.16 | 24.2 | 24.2 | 24.34 | 24.16 | 8,104 |
| April 16, 2026 | 24.07 | 24.05 | 24.05 | 24.23 | 24.05 | 11,523 |
| April 15, 2026 | 23.99 | 24.16 | 24.16 | 24.32 | 23.99 | 7,390 |
| April 14, 2026 | 23.85 | 24.05 | 24.05 | 24.11 | 23.85 | 20,745 |
| April 13, 2026 | 23.77 | 23.81 | 23.81 | 23.9 | 23.75 | 9,057 |
| April 10, 2026 | 23.73 | 23.9 | 23.9 | 23.9 | 23.73 | 6,393 |
| April 09, 2026 | 23.5 | 23.84 | 23.84 | 23.84 | 23.5 | 12,558 |
| April 08, 2026 | 23.55 | 23.63 | 23.63 | 23.81 | 23.35 | 13,915 |
| April 07, 2026 | 23.4 | 23.35 | 23.35 | 23.5 | 23.21 | 16,120 |
| April 06, 2026 | 23.35 | 23.35 | 23.35 | 23.39 | 23.31 | 3,887 |
| April 02, 2026 | 23.22 | 23.35 | 23.35 | 23.41 | 23.15 | 18,004 |
| April 01, 2026 | 23.15 | 23.24 | 23.24 | 23.42 | 23.11 | 22,334 |
| March 31, 2026 | 23.49 | 23.05 | 23.05 | 23.77 | 23.05 | 70,100 |
| March 30, 2026 | 23.7 | 23.57 | 23.57 | 23.7 | 23.38 | 8,307 |
| March 27, 2026 | 23.47 | 23.6 | 23.6 | 23.6 | 23.45 | 6,062 |
| March 26, 2026 | 23.82 | 23.93 | 23.55 | 23.93 | 23.7 | 18,235 |
| March 25, 2026 | 23.86 | 23.7 | 23.33 | 23.89 | 23.68 | 11,535 |
| March 24, 2026 | 23.46 | 23.62 | 23.25 | 23.77 | 23.46 | 8,292 |
| March 23, 2026 | 23.55 | 23.63 | 23.26 | 23.74 | 23.36 | 14,036 |
| March 20, 2026 | 23.73 | 23.34 | 22.97 | 23.73 | 23.34 | 8,465 |
| March 19, 2026 | 23.73 | 23.75 | 23.38 | 23.85 | 23.7 | 8,342 |
| March 18, 2026 | 23.79 | 23.76 | 23.39 | 23.9 | 23.74 | 8,579 |
| March 17, 2026 | 23.9 | 23.81 | 23.44 | 23.9 | 23.77 | 11,806 |
| March 16, 2026 | 24.02 | 23.91 | 23.54 | 24.14 | 23.8 | 10,187 |
| March 13, 2026 | 24 | 23.95 | 23.57 | 24.07 | 23.86 | 10,383 |
| March 12, 2026 | 24.05 | 24.06 | 23.68 | 24.12 | 23.91 | 12,871 |
| March 11, 2026 | 24.25 | 24.03 | 23.65 | 24.26 | 24.02 | 6,111 |
| March 10, 2026 | 24.08 | 24.1 | 23.73 | 24.2 | 24.05 | 12,506 |
| March 09, 2026 | 24.05 | 23.96 | 23.58 | 24.16 | 23.93 | 16,570 |