Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	45.94	45.94	45.94	45.94	45.94	0.98%	-
Feb 10, 2026	45.49	45.49	45.49	45.49	45.49	-0.74%	-
Feb 9, 2026	45.83	45.83	45.83	45.83	45.83	-1.09%	-
Feb 6, 2026	46.34	46.34	46.34	46.34	46.34	2.51%	-
Feb 5, 2026	45.09	45.09	45.09	45.20	45.20	-2.69%	304
Feb 4, 2026	46.45	46.45	46.45	46.45	46.45	4.38%	-
Feb 3, 2026	44.50	44.50	44.50	44.50	44.50	2.81%	-
Feb 2, 2026	41.86	41.86	41.86	43.29	43.29	4.04%	239
Jan 30, 2026	41.61	41.61	41.61	41.61	41.61	0.12%	-
Jan 29, 2026	41.56	41.56	41.56	41.56	41.56	-0.92%	-
Jan 28, 2026	41.94	41.94	41.94	41.94	41.94	-0.62%	-
Jan 27, 2026	42.20	42.20	42.20	42.20	42.20	-0.21%	-
Jan 26, 2026	42.29	42.29	42.29	42.29	42.29	-1.64%	-
Jan 23, 2026	43.00	43.00	43.00	43.00	43.00	-4.10%	-
Jan 22, 2026	44.84	44.84	44.84	44.84	44.84	1.76%	-
Jan 21, 2026	44.06	44.06	44.06	44.06	44.06	4.40%	-
Jan 20, 2026	42.21	42.21	42.21	42.21	42.21	-0.39%	-
Jan 19, 2026	42.37	42.37	42.37	42.37	42.37	-0.08%	-
Jan 16, 2026	42.41	42.41	42.41	42.41	42.41	0.43%	-
Jan 15, 2026	42.23	42.23	42.23	42.23	42.23	1.81%	-
Jan 14, 2026	41.48	41.48	41.48	41.48	41.48	-0.04%	-
Jan 13, 2026	41.49	41.49	41.49	41.49	41.49	-0.04%	-
Jan 12, 2026	41.51	41.51	41.51	41.51	41.51	-2.98%	-
Jan 9, 2026	42.78	42.78	42.78	42.78	42.78	-0.53%	-
Jan 8, 2026	43.01	43.01	43.01	43.01	43.01	2.55%	-
Jan 7, 2026	41.94	41.94	41.94	41.94	41.94	-0.87%	-
Jan 6, 2026	42.31	42.31	42.31	42.31	42.31	1.78%	-
Jan 5, 2026	41.57	41.57	41.57	41.57	41.57	3.16%	-
Jan 2, 2026	40.30	40.30	40.30	40.30	40.30	-1.07%	-
Dec 30, 2025	40.73	40.73	40.73	40.73	40.73	-	-
Dec 29, 2025	40.39	40.39	40.39	40.73	40.39	-0.51%	-
Dec 23, 2025	40.60	40.60	40.60	40.94	40.60	-0.34%	-
Dec 22, 2025	40.74	40.74	40.74	41.08	40.74	2.97%	-
Dec 19, 2025	39.56	39.56	39.56	39.90	39.56	-2.47%	-
Dec 18, 2025	40.56	40.56	40.56	40.91	40.56	1.11%	-
Dec 17, 2025	40.12	40.12	40.12	40.46	40.12	-0.06%	-
Dec 16, 2025	40.14	40.14	40.14	40.48	40.14	-0.93%	-
Dec 15, 2025	40.52	40.52	40.52	40.86	40.52	-0.37%	-
Dec 12, 2025	40.09	40.09	40.09	41.01	40.67	-0.04%	37
Dec 11, 2025	40.68	40.68	40.68	41.03	40.68	5.90%	-
Dec 10, 2025	38.42	38.42	38.42	38.74	38.42	-1.75%	-
Dec 9, 2025	39.10	39.10	39.10	39.43	39.10	2.82%	-
Dec 8, 2025	38.03	38.03	38.03	38.35	38.03	-2.23%	-
Dec 5, 2025	38.90	38.90	38.90	39.23	38.90	0.77%	-
Dec 4, 2025	38.60	38.60	38.60	38.93	38.60	1.78%	-
Dec 3, 2025	37.93	37.93	37.93	38.25	37.93	1.27%	-
Dec 2, 2025	37.45	37.45	37.45	37.77	37.45	-0.11%	-
Dec 1, 2025	37.49	37.49	37.49	37.81	37.49	5.47%	-
Nov 28, 2025	35.55	35.55	35.55	35.85	35.55	7.40%	-
Nov 27, 2025	33.10	33.10	33.10	33.38	33.10	-11.08%	-