Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	48.85	50.68	48.24	50.11	50.11	1.93%	20,586,565
Jan 16, 2026	49.15	49.48	48.77	49.16	49.16	0.29%	9,760,585
Jan 15, 2026	48.63	49.27	48.63	49.02	49.02	0.93%	8,945,347
Jan 14, 2026	48.01	48.83	47.78	48.57	48.57	0.91%	7,795,168
Jan 13, 2026	48.66	48.86	47.88	48.13	48.13	-0.80%	7,844,799
Jan 12, 2026	48.74	48.76	47.99	48.52	48.52	-1.52%	7,347,744
Jan 9, 2026	50.01	50.13	49.19	49.27	49.27	-1.10%	6,979,343
Jan 8, 2026	49.11	50.47	49.00	49.82	49.82	1.32%	8,337,578
Jan 7, 2026	49.66	49.73	48.61	49.17	49.17	-1.23%	7,354,171
Jan 6, 2026	49.21	49.89	48.89	49.78	49.78	2.39%	8,607,634
Jan 5, 2026	47.61	49.11	47.52	48.62	48.62	1.91%	6,333,523
Jan 2, 2026	46.85	47.93	46.57	47.71	47.71	1.92%	5,452,413
Dec 31, 2025	47.09	47.33	46.77	46.81	46.81	-1.51%	4,699,439
Dec 30, 2025	47.82	47.87	47.41	47.53	47.13	-0.61%	4,836,058
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
Dec 4, 2025	44.85	45.50	44.67	45.46	45.08	1.18%	5,588,375
Dec 3, 2025	43.83	44.98	43.73	44.93	44.55	2.74%	4,980,481
Dec 2, 2025	43.83	44.07	43.57	43.73	43.36	-0.09%	4,569,330
Dec 1, 2025	43.38	44.15	43.25	43.77	43.40	0.71%	5,120,247
Nov 28, 2025	43.32	43.64	43.16	43.46	43.09	0.30%	1,910,640
Nov 26, 2025	43.18	43.69	43.11	43.33	42.97	0.12%	4,115,906
Nov 25, 2025	42.53	43.40	42.52	43.28	42.92	2.24%	4,519,226
Nov 24, 2025	42.33	42.46	41.87	42.33	41.97	-0.21%	5,912,559
Nov 21, 2025	41.56	42.71	41.32	42.42	42.06	2.76%	6,571,730
Nov 20, 2025	41.94	42.48	41.16	41.28	40.93	-0.48%	7,937,096
Nov 19, 2025	41.45	41.64	40.98	41.48	41.13	0.34%	4,911,581
Nov 18, 2025	41.06	41.65	40.68	41.34	40.99	0.54%	7,155,085
Nov 17, 2025	42.57	42.60	40.92	41.12	40.77	-3.41%	9,484,516
Nov 14, 2025	42.24	42.63	41.81	42.57	42.21	0.31%	4,078,781
Nov 13, 2025	43.06	43.38	42.33	42.44	42.08	-1.78%	7,522,657
Nov 12, 2025	43.10	43.71	42.95	43.21	42.85	0.51%	7,777,433
Nov 11, 2025	43.07	43.50	42.86	42.99	42.63	-0.32%	6,596,227
Nov 10, 2025	42.87	43.40	42.76	43.13	42.77	0.61%	6,973,728
Nov 7, 2025	42.40	42.93	42.09	42.87	42.51	0.78%	9,136,060
Nov 6, 2025	42.48	42.79	42.13	42.54	42.18	0.07%	4,886,872