Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	48.38	48.54	48.15	48.41	48.41	0.39%	3,997,255
Dec 24, 2025	48.24	48.45	47.99	48.22	48.22	0.25%	3,460,574
Dec 23, 2025	48.25	48.43	48.06	48.10	48.10	-0.25%	6,372,226
Dec 22, 2025	47.83	48.44	47.78	48.22	48.22	0.82%	5,443,239
Dec 19, 2025	47.68	48.09	47.54	47.83	47.83	0.36%	7,935,787
Dec 18, 2025	47.84	48.34	47.44	47.66	47.66	-0.19%	5,256,811
Dec 17, 2025	47.80	47.99	47.47	47.75	47.75	0.34%	6,646,974
Dec 16, 2025	47.99	48.11	47.40	47.59	47.59	-0.50%	8,703,464
Dec 15, 2025	48.63	48.68	47.67	47.83	47.83	-0.66%	10,521,059
Dec 12, 2025	48.42	48.59	47.84	48.15	48.15	-0.50%	6,213,648
Dec 11, 2025	47.44	48.71	47.37	48.39	48.39	1.77%	9,894,758
Dec 10, 2025	45.29	47.62	45.25	47.55	47.55	5.25%	10,713,885
Dec 9, 2025	45.26	45.99	45.11	45.18	45.18	-0.09%	8,683,488
Dec 8, 2025	45.61	45.74	45.02	45.22	45.22	-0.44%	9,311,261
Dec 5, 2025	45.35	46.07	45.17	45.42	45.42	-0.09%	8,417,281
Dec 4, 2025	44.85	45.50	44.67	45.46	45.46	1.18%	5,588,375
Dec 3, 2025	43.83	44.98	43.73	44.93	44.93	2.74%	4,980,481
Dec 2, 2025	43.83	44.07	43.57	43.73	43.73	-0.09%	4,569,330
Dec 1, 2025	43.38	44.15	43.25	43.77	43.77	0.71%	5,120,247
Nov 28, 2025	43.32	43.64	43.16	43.46	43.46	0.30%	1,910,640
Nov 26, 2025	43.18	43.69	43.11	43.33	43.33	0.12%	4,115,906
Nov 25, 2025	42.53	43.40	42.52	43.28	43.28	2.24%	4,519,226
Nov 24, 2025	42.33	42.46	41.87	42.33	42.33	-0.21%	5,912,559
Nov 21, 2025	41.56	42.71	41.32	42.42	42.42	2.76%	6,571,730
Nov 20, 2025	41.94	42.48	41.16	41.28	41.28	-0.48%	7,937,096
Nov 19, 2025	41.45	41.64	40.98	41.48	41.48	0.34%	4,911,581
Nov 18, 2025	41.06	41.65	40.68	41.34	41.34	0.54%	7,155,085
Nov 17, 2025	42.57	42.60	40.92	41.12	41.12	-3.41%	9,484,516
Nov 14, 2025	42.24	42.63	41.81	42.57	42.57	0.31%	4,078,781
Nov 13, 2025	43.06	43.38	42.33	42.44	42.44	-1.78%	7,522,657
Nov 12, 2025	43.10	43.71	42.95	43.21	43.21	0.51%	7,777,433
Nov 11, 2025	43.07	43.50	42.86	42.99	42.99	-0.32%	6,596,227
Nov 10, 2025	42.87	43.40	42.76	43.13	43.13	0.61%	6,973,728
Nov 7, 2025	42.40	42.93	42.09	42.87	42.87	0.78%	9,136,060
Nov 6, 2025	42.48	42.79	42.13	42.54	42.54	0.07%	4,886,872
Nov 5, 2025	42.10	42.64	41.80	42.51	42.51	0.85%	5,368,860
Nov 4, 2025	41.31	42.22	40.95	42.15	42.15	1.49%	18,994,841
Nov 3, 2025	41.43	41.61	40.97	41.53	41.53	-0.22%	7,096,038
Oct 31, 2025	41.69	41.92	41.19	41.62	41.62	-0.79%	5,377,554
Oct 30, 2025	41.67	42.75	41.59	41.95	41.95	0.43%	4,683,988
Oct 29, 2025	42.00	42.49	41.43	41.77	41.77	-1.19%	6,093,678
Oct 28, 2025	42.45	42.50	42.02	42.28	42.28	-0.41%	5,143,335
Oct 27, 2025	42.86	42.99	42.16	42.45	42.45	-0.42%	6,834,960
Oct 24, 2025	42.29	43.03	42.29	42.63	42.63	1.33%	6,365,044
Oct 23, 2025	41.86	42.40	41.58	42.07	42.07	0.91%	7,290,261
Oct 22, 2025	41.99	42.44	41.58	41.69	41.69	-1.14%	7,022,266
Oct 21, 2025	41.70	42.58	41.60	42.17	42.17	0.89%	8,797,959
Oct 20, 2025	41.24	41.90	41.02	41.80	41.80	2.23%	10,719,678
Oct 17, 2025	41.91	42.23	40.66	40.89	40.89	1.31%	14,489,975
Oct 16, 2025	42.74	43.00	40.05	40.36	40.36	-5.96%	16,345,812