NYSE · FITB$I · preferred stock
Fifth Third Bancorp Depositary Share repstg 1/1000th Ownership Interest Perp Pfd Series I (FITB$I) stock price history
Every NYSE trading session of Fifth Third Bancorp Depositary Share repstg 1/1000th Ownership Interest Perp Pfd Series I from Dec 6, 2013 to Oct 30, 2026: 3,243 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FITB$I adjusted close, 2013 to 2026
- $25.53
- All time high, 2026
- $25.69
- 52 week high, $23.51 low
- 3,243
- Daily sessions since 2013
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
FITB$I key facts
- Fifth Third Bancorp Depositary Share repstg 1/1000th Ownership Interest Perp Pfd Series I (FITB$I) closed at $25.43 on Oct 30, 2026 on NYSE.
- FITB$I's all time high close is $25.53, set on Oct 1, 2026; its all time low close is $10.63 on Dec 12, 2013.
- FITB$I's 52 week range is $23.51 to $25.69.
- FITB$I returned +7.4% over the year to Oct 30, 2026 and +28.8% over five years.
- Over ten years FITB$I returned +66%, +5.2% a year compounded.
- FITB$I's deepest drawdown was -34.4% from Feb 3, 2020 to Mar 19, 2020.
- DataCedar holds 3,243 daily sessions of FITB$I history from Dec 6, 2013, adjusted for splits and dividends, served by the API under a key.
FITB$I price chart, 2013 to 2026
FITB$I returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | +2.0% |
| 6 months | +4.0% |
| Year to date | +5.6% |
| 1 year | +7.4% |
| 3 years | +33.9% |
| 5 years | +28.8% |
| 10 years | +65.8% |
| Since Dec 6, 2013 | +135.1% |
| Compound annual growth, 12.9 years | +6.9% |
FITB$I records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.53 on Oct 1, 2026
- All time low close
- $10.63 on Dec 12, 2013
- 52 week high
- $25.69 on Oct 2, 2026
- 52 week low
- $23.51 on Nov 4, 2025
- Deepest drawdown
- -34.4% from Feb 3, 2020 to Mar 19, 2020, recovered Oct 15, 2020
- Best single session
- +10.6% on Mar 26, 2020
- Worst single session
- -15.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 3.7%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2013
- 2.4×
- Best calendar year
- 2019, +18%
- Worst calendar year
- 2022, -6%
FITB$I 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. 2013 starts on Dec 6, 2013; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.17 | $25.69 | $24.08 | $25.43 | +5.2% | 6.5M | 209 |
| 2025 | $22.08 | $24.17 | $21.99 | $24.17 | +9.6% | 9.3M | 250 |
| 2024 | $20.23 | $22.29 | $19.92 | $22.04 | +8.8% | 7.9M | 252 |
| 2023 | $18.37 | $20.38 | $15.69 | $20.26 | +11.1% | 15.7M | 250 |
| 2022 | $19.41 | $19.71 | $17.04 | $18.25 | -6.0% | 12M | 251 |
| 2021 | $19.15 | $19.99 | $17.92 | $19.41 | +1.3% | 9M | 252 |
| 2020 | $17.72 | $19.20 | $10.19 | $19.15 | +8.1% | 10.5M | 253 |
| 2019 | $15.00 | $17.77 | $15.00 | $17.72 | +17.7% | 9.6M | 252 |
| 2018 | $15.59 | $16.43 | $14.49 | $15.05 | -3.6% | 7.4M | 251 |
| 2017 | $14.05 | $16.46 | $14.05 | $15.61 | +10.6% | 7.4M | 251 |
| 2016 | $13.95 | $16.46 | $12.75 | $14.11 | -0.2% | 10M | 252 |
| 2015 | $12.67 | $14.14 | $12.35 | $14.14 | +12.2% | 8.9M | 252 |
| 2014 | $10.78 | $12.66 | $10.77 | $12.61 | +16.9% | 27.9M | 251 |
| 2013 | $10.78 | $11.08 | $10.41 | $10.79 | n/a | 5.2M | 17 |
FITB$I monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $25.43 | -0.3% |
| September 2026 | $25.51 | +2.2% |
| August 2026 | $24.95 | -0.3% |
| July 2026 | $25.03 | +1.2% |
| June 2026 | $24.73 | +0.5% |
| May 2026 | $24.62 | +0.6% |
| April 2026 | $24.46 | +1.0% |
| March 2026 | $24.22 | -0.4% |
| February 2026 | $24.31 | +0.5% |
| January 2026 | $24.18 | +0.0% |
| December 2025 | $24.17 | +1.7% |
| November 2025 | $23.77 | +0.7% |
About the FITB$I data
Daily bars. 3,243 sessions from Dec 6, 2013 to Oct 30, 2026, one row per NYSE 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. 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 Dec 6, 2013, 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/nyse%3AFITB%24I/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FIRY Firy Inc.
- FIS Fidelity National Information Services, Inc.
- FITB Fifth Third Bancorp
- FITB$A Fifth Third Bancorp Depositary Shares each representing 1/40th share of Fifth Third 6.00% Non-Cumulative Perpetual Class B Preferred Stock, Series A
- FITB$K Fifth Third Bancorp Depositary Shares each representing a 1/1000th ownership interest in a share of Non-Cumulative Perpetual Preferred Stock, Series K
- FITB$M Fifth Third Bancorp Depositary Shares Representing a 1/40th Ownership Interest in a Share of 6.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series M
- FIX Comfort Systems USA INC
- FIXT TCW Core Plus Bond ETF
Common questions
FITB$I share price history
