Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	45.66	45.66	45.14	45.16	-	-1.01%	139,454
Sep 5, 2025	46.40	46.60	45.53	45.62	45.62	-1.38%	4,223,607
Sep 4, 2025	45.88	46.29	45.60	46.26	46.26	1.49%	3,104,579
Sep 3, 2025	45.57	45.96	45.22	45.58	45.58	0.02%	3,476,848
Sep 2, 2025	45.18	45.61	44.99	45.57	45.57	-0.44%	4,966,185
Aug 29, 2025	45.60	45.93	45.54	45.77	45.77	0.37%	2,851,707
Aug 28, 2025	45.73	45.84	45.36	45.60	45.60	0.20%	3,584,386
Aug 27, 2025	44.94	45.69	44.91	45.51	45.51	1.13%	3,777,557
Aug 26, 2025	44.21	45.02	44.12	45.00	45.00	1.44%	4,124,133
Aug 25, 2025	44.66	44.78	44.25	44.36	44.36	-0.96%	4,569,276
Aug 22, 2025	43.11	44.81	43.11	44.79	44.79	4.45%	4,092,517
Aug 21, 2025	42.93	43.00	42.69	42.88	42.88	-0.51%	2,589,186
Aug 20, 2025	42.73	43.18	42.65	43.10	43.10	0.70%	2,787,571
Aug 19, 2025	42.74	43.13	42.50	42.80	42.80	0.07%	3,225,496
Aug 18, 2025	42.36	42.83	42.26	42.77	42.77	0.68%	2,860,038
Aug 15, 2025	43.29	43.35	42.45	42.48	42.48	-1.62%	3,566,850
Aug 14, 2025	42.73	43.25	42.49	43.18	43.18	0.47%	2,903,935
Aug 13, 2025	42.41	43.01	42.11	42.98	42.98	1.75%	3,142,269
Aug 12, 2025	41.61	42.27	41.41	42.24	42.24	2.35%	3,530,100
Aug 11, 2025	41.64	41.84	41.15	41.27	41.27	-0.89%	3,736,024
Aug 8, 2025	41.51	41.74	41.06	41.64	41.64	1.14%	2,952,911
Aug 7, 2025	41.51	41.61	40.95	41.17	41.17	-0.19%	3,927,200
Aug 6, 2025	41.42	41.64	41.18	41.25	41.25	-0.22%	3,844,881
Aug 5, 2025	41.51	41.67	40.87	41.34	41.34	-0.22%	3,558,529
Aug 4, 2025	41.07	41.54	41.00	41.43	41.43	1.27%	3,630,056
Aug 1, 2025	40.98	41.23	40.22	40.91	40.91	-1.59%	5,396,277
Jul 31, 2025	42.01	42.31	41.44	41.57	41.57	-1.54%	4,665,669
Jul 30, 2025	42.76	42.88	41.99	42.22	42.22	-0.98%	3,548,562
Jul 29, 2025	42.85	42.88	42.48	42.64	42.64	0.26%	2,853,536
Jul 28, 2025	42.84	43.02	42.26	42.53	42.53	-0.72%	3,119,755
Jul 25, 2025	42.68	42.85	42.15	42.84	42.84	0.35%	4,485,740
Jul 24, 2025	42.68	42.96	42.47	42.69	42.69	-0.12%	4,982,351
Jul 23, 2025	42.88	43.03	42.33	42.74	42.74	0.23%	6,895,234
Jul 22, 2025	42.99	43.31	41.52	42.64	42.64	-0.74%	12,352,306
Jul 21, 2025	43.02	43.68	42.90	42.96	42.96	-0.16%	5,847,240
Jul 18, 2025	42.86	43.08	42.30	43.03	43.03	0.99%	7,556,304
Jul 17, 2025	42.91	43.12	41.97	42.61	42.61	-1.02%	13,448,844
Jul 16, 2025	43.09	43.20	42.22	43.05	43.05	0.65%	9,210,464
Jul 15, 2025	43.68	43.92	42.74	42.77	42.77	-2.24%	10,024,070
Jul 14, 2025	43.57	43.79	43.41	43.75	43.75	-0.02%	5,134,962
Jul 11, 2025	43.69	44.08	43.44	43.76	43.76	-0.66%	4,001,804
Jul 10, 2025	43.48	44.34	43.37	44.05	44.05	1.43%	7,098,230
Jul 9, 2025	43.71	43.79	43.24	43.43	43.43	-0.05%	6,102,477
Jul 8, 2025	43.21	43.56	43.03	43.45	43.45	0.88%	3,918,539
Jul 7, 2025	43.27	43.65	42.81	43.07	43.07	-0.76%	3,942,880
Jul 3, 2025	43.42	43.83	43.14	43.40	43.40	0.63%	4,405,182
Jul 2, 2025	42.72	43.22	42.42	43.13	43.13	1.63%	4,859,149
Jul 1, 2025	40.80	42.57	40.63	42.44	42.44	3.19%	5,033,902
Jun 30, 2025	41.34	41.57	41.07	41.13	41.13	-0.92%	5,524,115
Jun 27, 2025	41.54	41.61	41.05	41.51	41.14	0.14%	10,836,461