Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	44.13	44.13	42.99	44.01	44.01	0.52%	45,851
Mar 18, 2026	44.10	44.41	43.72	43.78	43.78	-1.21%	629
Mar 17, 2026	43.73	44.94	43.73	44.32	44.32	0.24%	1,414
Mar 16, 2026	43.32	44.59	43.32	44.21	44.21	0.60%	1,850
Mar 13, 2026	43.64	44.50	43.64	43.95	43.95	0.62%	1,478
Mar 12, 2026	44.81	44.93	43.54	43.68	43.68	-2.89%	1,436
Mar 11, 2026	46.14	46.16	44.98	44.98	44.98	-5.55%	1,188
Mar 10, 2026	47.30	47.63	46.41	47.62	47.62	4.01%	1,816
Mar 9, 2026	46.69	47.03	45.41	45.79	45.79	-3.61%	571
Mar 6, 2026	48.77	48.77	46.55	47.50	47.50	-2.28%	716
Mar 5, 2026	49.09	49.25	48.54	48.61	48.61	-1.98%	281
Mar 4, 2026	50.00	50.00	49.18	49.59	49.59	-0.42%	1,133
Mar 3, 2026	48.66	49.80	48.24	49.80	49.80	-0.54%	1,098
Mar 2, 2026	48.96	50.18	48.00	50.07	50.07	1.93%	1,301
Feb 27, 2026	51.30	51.75	48.78	49.12	49.12	-5.56%	5,904
Feb 26, 2026	51.10	52.46	51.10	52.01	52.01	1.00%	3,356
Feb 25, 2026	51.19	51.50	50.41	51.50	51.50	1.40%	1,408
Feb 24, 2026	50.21	50.85	49.78	50.79	50.79	0.09%	1,327
Feb 23, 2026	53.76	53.76	50.35	50.74	50.74	-4.39%	2,194
Feb 20, 2026	52.53	53.14	52.30	53.07	53.07	0.99%	1,117
Feb 19, 2026	53.62	53.62	52.54	52.55	52.55	-2.05%	2,476
Feb 18, 2026	53.12	54.11	52.50	53.65	53.65	1.67%	3,404
Feb 17, 2026	52.61	53.58	52.61	52.77	52.77	-0.26%	1,477
Feb 13, 2026	52.99	53.26	52.32	52.91	52.91	-0.79%	293
Feb 12, 2026	54.20	55.16	52.77	53.33	53.33	-1.46%	960
Feb 11, 2026	55.04	55.35	54.12	54.12	54.12	0.61%	2,349
Feb 10, 2026	55.04	55.08	53.49	53.79	53.79	-1.27%	514
Feb 9, 2026	55.54	55.55	54.21	54.48	54.48	-1.54%	1,042
Feb 6, 2026	54.38	55.34	53.80	55.33	55.33	3.50%	671
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