Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 26, 2025	37.22	37.22	37.22	37.54	37.22	0.47%	-
Nov 25, 2025	37.05	37.05	37.05	37.36	37.05	1.84%	-
Nov 24, 2025	36.38	36.38	36.38	36.69	36.38	0.12%	-
Nov 21, 2025	36.33	36.33	36.33	36.64	36.33	0.34%	-
Nov 20, 2025	36.21	36.21	36.21	36.52	36.21	2.04%	-
Nov 19, 2025	35.49	35.49	35.49	35.79	35.49	-0.07%	-
Nov 18, 2025	35.51	35.51	35.51	35.81	35.51	-1.67%	-
Nov 17, 2025	36.12	36.12	36.12	36.42	36.12	-0.52%	-
Nov 14, 2025	36.30	36.30	36.30	36.61	36.30	-1.36%	-
Nov 13, 2025	36.81	36.81	36.81	37.12	36.81	-0.35%	-
Nov 12, 2025	36.93	36.93	36.93	37.25	36.93	-0.29%	-
Nov 11, 2025	37.04	37.04	37.04	37.36	37.04	0.55%	-
Nov 10, 2025	36.84	36.84	36.84	37.15	36.84	1.66%	-
Nov 7, 2025	36.24	36.24	36.24	36.55	36.24	-0.07%	-
Nov 6, 2025	36.27	36.27	36.27	36.57	36.26	-0.20%	-