Fifth Third Bancorp (FRA:FFH)
Germany · Delayed Price · Currency is EUR 40.59
+1.15 (2.90%)
Last updated: Jan 5, 2026, 8:08 AM CET
Fifth Third Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 1.98% | - |
| Jan 8, 2026 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -1.51% | - |
| Jan 7, 2026 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 1.10% | - |
| Jan 6, 2026 | 41.14 | 41.82 | 41.14 | 41.82 | 41.82 | 3.03% | 100 |
| Jan 5, 2026 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 2.90% | - |
| Jan 2, 2026 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -1.96% | - |
| Dec 30, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 39.89 | -1.57% | - |
| Dec 29, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.52 | 0.60% | - |
| Dec 23, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.28 | 0.15% | - |
| Dec 22, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.22 | 0.76% | - |
| Dec 19, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 39.92 | -0.20% | - |
| Dec 18, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.00 | - | - |
| Dec 17, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.00 | 0.06% | - |
| Dec 16, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 39.97 | -1.38% | - |
| Dec 15, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.53 | -0.70% | - |
| Dec 12, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 40.82 | 2.34% | - |
| Dec 11, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 39.89 | 4.53% | - |
| Dec 10, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.16 | - | - |
| Dec 9, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.16 | -0.36% | - |
| Dec 8, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.30 | - | - |
| Dec 5, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.30 | 1.17% | - |
| Dec 4, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 37.86 | 2.46% | - |
| Dec 3, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 36.95 | -0.27% | - |
| Dec 2, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.05 | 0.48% | - |
| Dec 1, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 36.87 | -0.60% | - |
| Nov 28, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.09 | 1.07% | - |
| Nov 27, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 36.70 | -0.09% | - |
| Nov 26, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 36.74 | 1.88% | - |
| Nov 25, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.06 | -0.63% | - |
| Nov 24, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.29 | 2.72% | - |
| Nov 21, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.32 | -0.81% | - |
| Nov 20, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.61 | 1.56% | - |
| Nov 19, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.07 | 1.32% | - |
| Nov 18, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.61 | -4.20% | - |
| Nov 17, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.13 | -0.01% | - |
| Nov 14, 2025 | 36.11 | 36.44 | 36.11 | 36.44 | 36.13 | -1.38% | 50 |
| Nov 13, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.64 | 0.41% | - |
| Nov 12, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.49 | -0.47% | - |
| Nov 11, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.66 | 0.31% | - |
| Nov 10, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.55 | 0.89% | - |
| Nov 7, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.23 | 0.01% | - |
| Nov 6, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.22 | 0.07% | - |
| Nov 5, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.20 | 2.93% | - |
| Nov 4, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.17 | -0.89% | - |
| Nov 3, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.48 | -0.22% | - |
| Oct 31, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.56 | 0.70% | - |
| Oct 30, 2025 | 35.63 | 35.63 | 35.62 | 35.62 | 35.31 | -0.93% | - |
| Oct 29, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.65 | -1.24% | - |
| Oct 28, 2025 | 36.13 | 36.40 | 36.13 | 36.40 | 36.09 | -0.30% | 70 |
| Oct 27, 2025 | 36.60 | 36.60 | 36.51 | 36.51 | 36.20 | 1.50% | - |