Fifth Third Bancorp (FRA:FFH)
Germany · Delayed Price · Currency is EUR 47.10
+0.55 (1.17%)
At close: Oct 23, 2026
FRA:FFH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 1.17% | - |
| Oct 22, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.10% | - |
| Oct 21, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 4.02% | - |
| Oct 20, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.16% | - |
| Oct 19, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.37% | - |
| Oct 16, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 1.48% | - |
| Oct 15, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -1.37% | - |
| Oct 14, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -1.40% | - |
| Oct 13, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.47% | - |
| Oct 12, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.28% | - |
| Oct 9, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 1.22% | - |
| Oct 8, 2026 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -1.58% | - |
| Oct 7, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.52% | - |
| Oct 6, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.43% | - |
| Oct 5, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 1.30% | - |
| Oct 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.02% | - |
| Oct 1, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.25% | - |
| Sep 30, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.50% | - |
| Sep 29, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 44.72 | -0.69% | - |
| Sep 28, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.04 | 0.74% | - |
| Sep 25, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 44.70 | 0.02% | - |
| Sep 24, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 44.69 | -1.99% | - |
| Sep 23, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.60 | -0.54% | - |
| Sep 22, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 45.85 | 0.37% | - |
| Sep 21, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 45.68 | -0.48% | - |
| Sep 18, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 45.90 | 1.09% | - |
| Sep 17, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.40 | -3.04% | - |
| Sep 16, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 46.83 | 0.93% | - |
| Sep 15, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.40 | -0.56% | - |
| Sep 14, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 46.66 | 0.44% | - |
| Sep 11, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.46 | 0.71% | - |
| Sep 10, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.13 | -0.30% | - |
| Sep 9, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.27 | -0.50% | - |
| Sep 8, 2026 | 46.61 | 46.89 | 46.61 | 46.89 | 46.50 | 0.15% | 30 |
| Sep 7, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.43 | -0.44% | - |
| Sep 4, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 46.63 | 0.71% | - |
| Sep 3, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.31 | 2.16% | - |
| Sep 2, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.33 | -0.62% | - |
| Sep 1, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.61 | -1.55% | - |
| Aug 31, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.33 | -0.34% | - |
| Aug 28, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.49 | -0.51% | - |
| Aug 27, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 46.73 | 0.61% | - |
| Aug 26, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.45 | -0.12% | - |
| Aug 25, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.50 | 0.37% | - |
| Aug 24, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.33 | 0.66% | - |
| Aug 21, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.02 | -0.99% | - |
| Aug 20, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.48 | -4.64% | - |
| Aug 19, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 48.75 | -0.53% | - |
| Aug 18, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.00 | -0.89% | - |
| Aug 17, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.45 | -0.25% | - |