Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	54.38	54.90	53.80	54.83	54.83	2.56%	624
Feb 5, 2026	54.89	54.89	52.97	53.46	53.46	-1.35%	649
Feb 4, 2026	52.51	55.30	52.00	54.19	54.19	3.12%	2,736
Feb 3, 2026	51.38	52.86	51.38	52.55	52.55	2.84%	9,878
Feb 2, 2026	49.58	51.32	49.48	51.10	51.10	3.30%	4,485
Jan 30, 2026	49.85	49.89	49.24	49.47	49.47	-0.42%	1,047
Jan 29, 2026	49.56	50.20	49.56	49.68	49.68	0.22%	52
Jan 28, 2026	51.27	51.27	49.57	49.57	49.57	-2.42%	8,936
Jan 27, 2026	49.67	50.89	49.67	50.80	50.80	0.67%	46,988
Jan 26, 2026	50.09	51.04	50.09	50.46	50.46	-0.05%	1,734
Jan 23, 2026	51.11	51.25	50.46	50.49	50.49	-2.92%	1,082
Jan 22, 2026	53.00	53.19	52.01	52.01	52.01	-0.58%	3,499
Jan 21, 2026	50.51	52.31	50.28	52.31	52.31	4.05%	2,924
Jan 20, 2026	49.36	50.66	48.28	50.28	50.28	2.14%	30,072
Jan 16, 2026	49.15	49.41	48.88	49.22	49.22	0.18%	338
Jan 15, 2026	48.64	49.22	48.64	49.14	49.14	1.14%	1,578
Jan 14, 2026	47.90	48.58	47.86	48.58	48.58	0.50%	335
Jan 13, 2026	48.86	48.86	47.94	48.34	48.34	-0.14%	439
Jan 12, 2026	48.55	48.74	48.41	48.41	48.41	-2.56%	1,388
Jan 9, 2026	49.89	49.89	49.28	49.68	49.68	-0.47%	2,365
Jan 8, 2026	50.00	50.38	49.27	49.92	49.92	1.63%	1,780
Jan 7, 2026	49.99	49.99	48.75	49.12	49.12	-1.38%	947
Jan 6, 2026	48.22	49.82	48.22	49.81	49.81	1.62%	2,701
Jan 5, 2026	48.14	49.01	47.56	49.01	49.01	3.70%	2,437
Jan 2, 2026	46.85	47.26	46.43	47.26	47.26	0.66%	406
Dec 31, 2025	46.81	47.28	46.81	46.95	46.95	-1.05%	177
Dec 30, 2025	47.82	47.82	47.45	47.45	47.05	-0.88%	4,313
Dec 29, 2025	48.41	48.41	47.85	47.87	47.47	-0.70%	699
Dec 24, 2025	48.56	48.56	48.16	48.21	47.80	-0.23%	526
Dec 23, 2025	47.71	48.33	47.71	48.32	47.91	-0.11%	1,300
Dec 22, 2025	47.74	48.37	47.44	48.37	47.96	0.96%	224
Dec 19, 2025	47.92	47.95	47.57	47.91	47.51	-0.02%	144
Dec 18, 2025	47.84	48.13	47.84	47.92	47.52	0.63%	1,823
Dec 17, 2025	47.80	47.93	47.54	47.62	47.22	0.08%	1,917
Dec 16, 2025	47.00	48.01	47.00	47.58	47.18	-0.68%	292
Dec 15, 2025	48.27	48.64	47.77	47.91	47.51	-0.20%	5,686
Dec 12, 2025	48.49	48.49	47.93	48.01	47.60	-0.65%	3,755
Dec 11, 2025	47.48	48.32	47.44	48.32	47.91	3.82%	5,032
Dec 10, 2025	45.11	46.54	45.11	46.54	46.15	2.50%	790
Dec 9, 2025	45.99	45.99	45.41	45.41	45.02	0.32%	555
Dec 8, 2025	45.40	45.65	45.09	45.26	44.88	-1.48%	1,227
Dec 5, 2025	45.34	46.01	45.07	45.94	45.55	1.16%	1,541
Dec 4, 2025	44.98	45.42	44.85	45.42	45.03	1.47%	786
Dec 3, 2025	43.72	44.87	43.59	44.76	44.38	2.04%	827
Dec 2, 2025	43.96	43.99	43.57	43.86	43.49	-0.46%	420
Dec 1, 2025	43.38	44.06	43.37	44.06	43.69	1.35%	1,102
Nov 28, 2025	43.24	43.59	43.24	43.48	43.11	-0.17%	400
Nov 26, 2025	43.18	43.62	43.18	43.55	43.18	0.76%	428
Nov 25, 2025	42.56	43.29	42.56	43.22	42.86	2.16%	1,255
Nov 24, 2025	42.29	42.37	42.18	42.31	41.95	-0.62%	1,526