Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	53.12	54.13	52.83	53.67	53.67	1.15%	10,887,710
Feb 17, 2026	53.37	53.65	52.69	53.06	53.06	0.38%	8,262,802
Feb 13, 2026	52.76	53.35	52.08	52.86	52.86	-0.56%	9,164,197
Feb 12, 2026	54.68	55.43	52.73	53.16	53.16	-2.15%	11,690,472
Feb 11, 2026	54.95	55.44	53.90	54.33	54.33	-0.31%	11,173,445
Feb 10, 2026	54.16	54.91	53.57	54.50	54.50	0.31%	10,514,811
Feb 9, 2026	55.02	55.03	54.17	54.33	54.33	-1.36%	7,886,266
Feb 6, 2026	54.40	55.35	54.33	55.08	55.08	2.40%	16,323,670
Feb 5, 2026	53.85	54.12	52.86	53.79	53.79	-0.55%	15,837,217
Feb 4, 2026	53.31	55.36	53.20	54.09	54.09	2.54%	22,395,886
Feb 3, 2026	51.85	52.93	51.85	52.75	52.75	1.54%	18,254,002
Feb 2, 2026	49.42	52.02	49.42	51.95	51.95	3.44%	22,331,907
Jan 30, 2026	49.66	50.49	49.10	50.22	50.22	0.86%	104,196,179
Jan 29, 2026	50.08	50.31	49.30	49.79	49.79	0.20%	12,722,736
Jan 28, 2026	50.84	50.84	49.08	49.69	49.69	-2.26%	13,180,232
Jan 27, 2026	50.56	51.16	50.38	50.84	50.84	0.69%	7,466,103
Jan 26, 2026	50.72	51.10	50.11	50.49	50.49	-0.49%	9,551,523
Jan 23, 2026	50.63	51.29	50.34	50.74	50.74	-0.29%	10,932,488
Jan 22, 2026	53.00	53.33	50.62	50.89	50.89	-3.73%	12,388,001
Jan 21, 2026	50.45	52.96	50.36	52.86	52.86	5.47%	15,663,291
Jan 20, 2026	48.85	50.68	48.24	50.12	50.12	1.95%	20,591,449
Jan 16, 2026	49.15	49.48	48.77	49.16	49.16	0.29%	9,789,618
Jan 15, 2026	48.63	49.27	48.63	49.02	49.02	0.93%	8,961,857
Jan 14, 2026	48.01	48.83	47.78	48.57	48.57	0.91%	7,795,587
Jan 13, 2026	48.66	48.86	47.88	48.13	48.13	-0.80%	7,873,725
Jan 12, 2026	48.74	48.76	47.99	48.52	48.52	-1.52%	7,348,429
Jan 9, 2026	50.01	50.13	49.19	49.27	49.27	-1.10%	6,979,527
Jan 8, 2026	49.11	50.47	49.00	49.82	49.82	1.32%	8,759,276
Jan 7, 2026	49.66	49.73	48.61	49.17	49.17	-1.23%	7,354,759
Jan 6, 2026	49.21	49.89	48.89	49.78	49.78	2.39%	8,609,009
Jan 5, 2026	47.61	49.11	47.52	48.62	48.62	1.91%	6,428,752
Jan 2, 2026	46.85	47.93	46.57	47.71	47.71	1.92%	5,558,094
Dec 31, 2025	47.09	47.33	46.77	46.81	46.81	-1.51%	4,717,860
Dec 30, 2025	47.82	47.87	47.41	47.53	47.13	-0.61%	4,877,113
Dec 29, 2025	48.41	48.45	47.78	47.82	47.42	-1.22%	4,959,665
Dec 26, 2025	48.38	48.54	48.15	48.41	48.00	0.39%	4,032,343
Dec 24, 2025	48.24	48.45	47.99	48.22	47.81	0.25%	3,707,672
Dec 23, 2025	48.25	48.43	48.06	48.10	47.70	-0.25%	6,372,602
Dec 22, 2025	47.83	48.44	47.78	48.22	47.81	0.82%	5,443,902
Dec 19, 2025	47.68	48.09	47.54	47.83	47.43	0.36%	7,971,289
Dec 18, 2025	47.84	48.34	47.44	47.66	47.26	-0.19%	5,256,866
Dec 17, 2025	47.80	47.99	47.47	47.75	47.35	0.34%	6,646,974
Dec 16, 2025	47.99	48.11	47.40	47.59	47.19	-0.50%	8,703,464
Dec 15, 2025	48.63	48.68	47.67	47.83	47.43	-0.66%	10,521,059
Dec 12, 2025	48.42	48.59	47.84	48.15	47.74	-0.50%	6,213,648
Dec 11, 2025	47.44	48.71	47.37	48.39	47.98	1.77%	9,894,758
Dec 10, 2025	45.29	47.62	45.25	47.55	47.15	5.25%	10,713,885
Dec 9, 2025	45.26	45.99	45.11	45.18	44.80	-0.09%	8,683,488
Dec 8, 2025	45.61	45.74	45.02	45.22	44.84	-0.44%	9,311,261
Dec 5, 2025	45.35	46.07	45.17	45.42	45.04	-0.09%	8,417,281