B3 · FFTD34 · stock
Fifth Third Bancorp (FFTD34) stock price history
Every B3 trading session of Fifth Third Bancorp from Jul 11, 2019 to Nov 11, 2026: 1,801 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FFTD34 adjusted close, 2019 to 2026
- R$279.00
- All time high, 2026
- R$281.81
- 52 week high, R$221.72 low
- 1,801
- Daily sessions since 2019
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
FFTD34 key facts
- Fifth Third Bancorp (FFTD34) closed at R$263.90 on Nov 11, 2026 on B3.
- FFTD34's all time high close is R$279.00, set on Sep 8, 2026; its all time low close is R$50.00 on Mar 23, 2020.
- FFTD34's 52 week range is R$221.72 to R$281.81.
- FFTD34 returned +19.0% over the year to Nov 11, 2026 and +25.2% over five years.
- Since Jul 11, 2019 FFTD34 returned +223%, +17.3% a year compounded.
- FFTD34's deepest drawdown was -55.9% from Jan 11, 2022 to May 4, 2023.
- DataCedar holds 1,801 daily sessions of FFTD34 history from Jul 11, 2019 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
FFTD34 price chart, 2019 to 2026
FFTD34 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +1.1% |
| 6 months | +1.7% |
| Year to date | +16.7% |
| 1 year | +19.0% |
| 3 years | +138.3% |
| 5 years | +25.2% |
| 10 years | n/a |
| Since Jul 11, 2019 | +222.9% |
| Compound annual growth, 7.3 years | +17.3% |
FFTD34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$279.00 on Sep 8, 2026
- All time low close
- R$50.00 on Mar 23, 2020
- 52 week high
- R$281.81 on Sep 8, 2026
- 52 week low
- R$221.72 on Nov 11, 2025
- Deepest drawdown
- -55.9% from Jan 11, 2022 to May 4, 2023, recovered Oct 21, 2024
- Best single session
- +45.4% on Apr 22, 2020
- Worst single session
- -28.3% on Mar 15, 2023
- Volatility, 1 year annualised
- 17.2%
- Sessions closing higher, 1 year
- 4%
- Growth of 1 since 2019
- 3.2×
- Best calendar year
- 2021, +79%
- Worst calendar year
- 2022, -20%
FFTD34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 11, 2019; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$226.15 | R$281.81 | R$226.15 | R$263.90 | +16.7% | 59 | 210 |
| 2025 | R$272.61 | R$272.61 | R$191.13 | R$226.15 | -17.0% | 1.3K | 250 |
| 2024 | R$156.57 | R$274.06 | R$155.86 | R$272.61 | +74.1% | 958 | 251 |
| 2023 | R$158.70 | R$174.81 | R$104.35 | R$156.57 | -8.4% | 3.2K | 248 |
| 2022 | R$214.03 | R$237.41 | R$152.60 | R$170.86 | -20.2% | 12K | 250 |
| 2021 | R$119.19 | R$221.22 | R$119.19 | R$214.03 | +79.4% | 24.5K | 247 |
| 2020 | R$101.61 | R$119.29 | R$49.22 | R$119.29 | +17.4% | 19K | 226 |
| 2019 | R$81.73 | R$101.61 | R$81.73 | R$101.61 | n/a | 4.1K | 119 |
FFTD34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$263.90 | 0.0% |
| October 2026 | R$263.90 | +0.1% |
| September 2026 | R$263.53 | +1.0% |
| August 2026 | R$261.02 | 0.0% |
| July 2026 | R$261.02 | 0.0% |
| June 2026 | R$261.02 | +0.5% |
| May 2026 | R$259.59 | 0.0% |
| April 2026 | R$259.59 | 0.0% |
| March 2026 | R$259.59 | +0.5% |
| February 2026 | R$258.20 | +14.2% |
| January 2026 | R$226.15 | 0.0% |
| December 2025 | R$226.15 | +0.7% |
About the FFTD34 data
Daily bars. 1,801 sessions from Jul 11, 2019 to Nov 11, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 25, 2026 forward, most recent session Oct 1, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AFFTD34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- FDMO34 Ford Motor Company
- FDXB34 FedEx Corporation
- FESA3 Cia de Ferro Ligas da Bahia S.A. - FERBASA
- FESA4 Cia de Ferro Ligas da Bahia S.A. - FERBASA
- FHER3 Fertilizantes Heringer S.A.
- FIEI3 Fica Empreendimentos Imobiliarios S.A
- FIGE3 Investimentos Bemge S.A.
- FIGS11 Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII
Common questions
FFTD34 share price history
