Fifth Third Bancorp (FITBP) NYSE

Currency In USD

FITBP Historical Return

If you invested $1000 in Fifth Third Bancorp (FITBP) since IPO date, it would be worth $1,232.46 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,152.81, while $1000 invested 1 year ago would be worth $979.98. This corresponds to total returns of 23.25%, 15.28%, -2%, respectively, with annualized returns of 3.03%, 2.88%, -2%.

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

FITBP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 11, 2026	23.64	23.52	23.52	23.7	23.51	3,516
June 10, 2026	23.42	23.55	23.55	23.55	23.42	4,803
June 09, 2026	23.49	23.6	23.6	23.6	23.49	11,595
June 08, 2026	23.47	23.5	23.5	23.57	23.46	6,299
June 05, 2026	23.42	23.46	23.46	23.59	23.36	11,305
June 04, 2026	23.46	23.51	23.51	23.57	23.36	8,175
June 03, 2026	23.56	23.5	23.5	23.56	23.38	9,183
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