Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	42.36	42.36	42.36	42.36	42.36	-0.85%	-
Mar 2, 2026	42.73	42.73	42.73	42.73	42.73	1.62%	-
Feb 27, 2026	42.05	42.05	42.05	42.05	42.05	-4.77%	-
Feb 26, 2026	44.15	44.15	44.15	44.15	44.15	1.89%	-
Feb 25, 2026	43.33	43.33	43.33	43.33	43.33	-0.55%	-
Feb 24, 2026	43.57	43.57	43.57	43.57	43.57	-1.67%	-
Feb 23, 2026	44.31	44.31	44.31	44.31	44.31	-0.17%	-
Feb 20, 2026	44.39	44.39	44.39	44.39	44.39	-1.09%	-
Feb 19, 2026	44.88	44.88	44.88	44.88	44.88	-1.90%	-
Feb 18, 2026	45.75	45.75	45.75	45.75	45.75	2.00%	-
Feb 17, 2026	44.85	44.85	44.85	44.85	44.85	0.28%	-
Feb 16, 2026	44.73	44.73	44.73	44.73	44.73	-	-
Feb 13, 2026	44.73	44.73	44.73	44.73	44.73	-1.26%	-
Feb 12, 2026	45.30	45.30	45.30	45.30	45.30	-1.39%	-
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%	-