Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	44.74	44.74	44.74	44.74	44.74	-0.98%	-
Feb 19, 2026	45.19	45.19	45.19	45.19	45.19	1.55%	-
Feb 18, 2026	44.50	44.50	44.50	44.50	44.50	0.27%	-
Feb 17, 2026	44.38	44.38	44.38	44.38	44.38	0.12%	-
Feb 16, 2026	44.32	44.32	44.32	44.32	44.32	-0.18%	-
Feb 13, 2026	44.40	44.40	44.40	44.40	44.40	-2.59%	-
Feb 12, 2026	45.58	45.58	45.58	45.58	45.58	0.16%	-
Feb 11, 2026	45.51	45.51	45.51	45.51	45.51	0.14%	-
Feb 10, 2026	45.28	45.44	45.28	45.44	45.44	-1.56%	279
Feb 9, 2026	46.21	46.21	46.16	46.16	46.16	0.57%	-
Feb 6, 2026	45.21	45.90	45.21	45.90	45.90	1.30%	3
Feb 5, 2026	45.48	45.66	45.31	45.31	45.31	-1.89%	18
Feb 4, 2026	44.36	46.19	44.36	46.19	46.19	5.70%	16
Feb 3, 2026	43.70	43.70	43.70	43.70	43.70	7.68%	-
Feb 2, 2026	40.58	40.58	40.58	40.58	40.58	-1.33%	-
Jan 30, 2026	41.13	41.13	41.13	41.13	41.13	-0.02%	-
Jan 29, 2026	41.14	41.14	41.14	41.14	41.14	-2.29%	-
Jan 28, 2026	42.10	42.10	42.10	42.10	42.10	-0.13%	-
Jan 27, 2026	42.16	42.16	42.16	42.16	42.16	-0.66%	-
Jan 26, 2026	42.44	42.44	42.44	42.44	42.44	-1.41%	-
Jan 23, 2026	43.04	43.04	43.04	43.04	43.04	-5.33%	-
Jan 22, 2026	45.02	45.47	45.02	45.47	45.47	6.41%	50
Jan 21, 2026	42.62	42.73	42.62	42.73	42.73	2.54%	40
Jan 20, 2026	41.71	41.71	41.51	41.67	41.67	0.08%	240
Jan 19, 2026	41.63	41.63	41.63	41.63	41.63	-0.83%	-
Jan 16, 2026	41.98	41.98	41.98	41.98	41.98	0.88%	-
Jan 15, 2026	41.62	41.62	41.62	41.62	41.62	1.18%	-
Jan 14, 2026	41.13	41.13	41.13	41.13	41.13	-0.35%	-
Jan 13, 2026	41.28	41.28	41.28	41.28	41.28	-1.09%	-
Jan 12, 2026	41.73	41.73	41.73	41.73	41.73	-1.72%	-
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	-	-