Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.07	43.13	41.92	42.93	42.93	1.59%	11,112,545
Dec 19, 2024	43.15	43.55	42.11	42.26	42.26	-0.77%	5,552,107
Dec 18, 2024	45.15	45.24	42.50	42.59	42.59	-5.46%	5,067,691
Dec 17, 2024	45.42	45.58	44.71	45.05	45.05	-1.23%	5,263,932
Dec 16, 2024	45.75	45.90	45.33	45.61	45.61	0.13%	3,903,943
Dec 13, 2024	45.50	45.60	45.02	45.55	45.55	0.04%	4,202,665
Dec 12, 2024	45.87	46.14	45.52	45.53	45.53	-0.63%	4,016,774
Dec 11, 2024	46.60	46.82	45.42	45.82	45.82	-1.23%	7,098,498
Dec 10, 2024	46.75	47.00	46.14	46.39	46.39	-0.30%	4,249,244
Dec 9, 2024	47.19	47.28	46.41	46.53	46.53	-1.44%	3,899,151
Dec 6, 2024	47.48	47.69	46.87	47.21	47.21	-0.23%	3,197,219
Dec 5, 2024	47.23	47.86	46.98	47.32	47.32	0.98%	3,846,412
Dec 4, 2024	47.13	47.28	46.58	46.86	46.86	-0.40%	2,848,838
Dec 3, 2024	47.62	47.76	46.89	47.05	47.05	-1.09%	2,905,612
Dec 2, 2024	47.99	48.19	47.53	47.57	47.57	-1.02%	3,078,346
Nov 29, 2024	48.45	48.50	47.63	48.06	48.06	-0.21%	2,029,811
Nov 27, 2024	48.66	48.88	48.06	48.16	48.16	-0.19%	2,931,870
Nov 26, 2024	48.40	48.65	48.09	48.25	48.25	-0.39%	5,110,050
Nov 25, 2024	48.41	49.07	48.36	48.44	48.44	1.13%	6,146,259
Nov 22, 2024	47.03	48.07	47.02	47.90	47.90	1.66%	3,842,737
Nov 21, 2024	46.24	47.56	46.24	47.12	47.12	1.75%	3,512,573
Nov 20, 2024	46.46	46.71	46.15	46.31	46.31	-0.28%	3,334,463
Nov 19, 2024	46.08	46.82	46.08	46.44	46.44	-0.81%	2,891,737
Nov 18, 2024	47.08	47.28	46.67	46.82	46.82	-0.36%	4,703,476
Nov 15, 2024	47.51	47.76	46.73	46.99	46.99	-0.57%	3,522,731
Nov 14, 2024	47.31	47.63	46.92	47.26	47.26	0.13%	2,990,512
Nov 13, 2024	47.50	48.10	47.13	47.20	47.20	0.06%	2,469,167
Nov 12, 2024	47.04	47.42	46.89	47.17	47.17	-0.06%	2,846,113
Nov 11, 2024	47.00	47.58	46.77	47.20	47.20	2.03%	2,731,908
Nov 8, 2024	45.97	46.72	45.90	46.26	46.26	0.72%	3,674,738
Nov 7, 2024	46.42	46.68	45.71	45.93	45.93	-2.01%	4,608,499
Nov 6, 2024	45.45	46.90	45.07	46.87	46.87	8.60%	11,671,165
Nov 5, 2024	42.92	43.45	42.86	43.16	43.16	0.77%	3,603,956
Nov 4, 2024	43.13	43.19	42.60	42.83	42.83	-0.72%	4,038,350
Nov 1, 2024	43.66	44.12	43.06	43.14	43.14	-1.24%	5,777,941
Oct 31, 2024	44.14	44.56	43.65	43.68	43.68	-0.91%	4,652,899
Oct 30, 2024	43.75	44.84	43.75	44.08	44.08	0.17%	2,998,321
Oct 29, 2024	44.03	44.28	43.87	44.01	44.01	-0.10%	5,488,262
Oct 28, 2024	43.71	44.19	43.48	44.05	44.05	1.92%	4,100,983
Oct 25, 2024	44.53	44.53	43.17	43.22	43.22	-1.91%	6,405,854
Oct 24, 2024	43.87	44.19	43.65	44.06	44.06	0.43%	2,847,421
Oct 23, 2024	43.52	44.14	43.50	43.87	43.87	0.48%	6,210,451
Oct 22, 2024	43.73	43.92	43.15	43.66	43.66	0.67%	4,651,731
Oct 21, 2024	44.71	44.86	43.32	43.37	43.37	-2.91%	4,352,906
Oct 18, 2024	45.71	45.71	43.51	44.67	44.67	-1.54%	8,966,615
Oct 17, 2024	45.20	45.57	44.90	45.37	45.37	0.87%	6,449,940
Oct 16, 2024	44.97	45.42	44.83	44.98	44.98	0.74%	3,661,837
Oct 15, 2024	44.70	45.57	44.21	44.65	44.65	0.74%	5,339,869
Oct 14, 2024	43.74	44.43	43.48	44.32	44.32	1.09%	2,855,922
Oct 11, 2024	43.00	43.94	42.95	43.84	43.84	2.74%	4,266,169
Oct 10, 2024	42.40	42.93	42.40	42.67	42.67	0.09%	2,938,529
Oct 9, 2024	42.03	42.96	41.84	42.63	42.63	1.52%	3,901,239
Oct 8, 2024	42.16	42.43	41.95	41.99	41.99	-0.40%	2,917,437
Oct 7, 2024	41.90	42.50	41.80	42.16	42.16	0.14%	3,222,349
Oct 4, 2024	42.46	42.82	41.76	42.10	42.10	0.86%	3,368,861
Oct 3, 2024	41.76	42.06	41.38	41.74	41.74	-0.57%	3,277,387
Oct 2, 2024	41.90	42.56	41.70	41.98	41.98	0.29%	3,152,697
Oct 1, 2024	42.75	42.75	41.47	41.86	41.86	-2.29%	3,160,914
Sep 30, 2024	42.67	42.97	42.42	42.84	42.84	-0.23%	3,439,835
Sep 27, 2024	43.29	43.45	42.78	42.94	42.57	0.07%	4,417,440
Sep 26, 2024	42.60	43.15	42.28	42.91	42.54	1.92%	5,199,742
Sep 25, 2024	42.82	42.82	42.05	42.10	41.74	-1.68%	3,813,556
Sep 24, 2024	42.95	43.25	42.50	42.82	42.45	-0.05%	2,915,337
Sep 23, 2024	43.40	43.64	42.84	42.84	42.47	-0.93%	4,121,357
Sep 20, 2024	43.67	43.67	43.05	43.24	42.87	-0.92%	9,004,760
Sep 19, 2024	43.30	43.85	42.80	43.64	43.27	2.39%	3,564,907
Sep 18, 2024	42.28	43.37	42.20	42.62	42.26	0.26%	3,965,731
Sep 17, 2024	42.64	43.01	42.32	42.51	42.15	0.31%	2,795,301
Sep 16, 2024	42.09	42.48	41.91	42.38	42.02	0.74%	3,036,875
Sep 13, 2024	41.60	42.31	41.52	42.07	41.71	2.19%	3,884,416
Sep 12, 2024	41.21	41.45	40.66	41.17	40.82	0.12%	3,986,222
Sep 11, 2024	40.29	41.20	39.56	41.12	40.77	0.37%	5,072,201
Sep 10, 2024	41.62	41.69	39.97	40.97	40.62	-1.51%	5,445,674
Sep 9, 2024	40.95	41.81	40.75	41.60	41.24	2.24%	3,701,153
Sep 6, 2024	41.75	42.08	40.61	40.69	40.34	-2.42%	3,184,776
Sep 5, 2024	42.44	42.47	41.54	41.70	41.34	-0.95%	2,815,919
Sep 4, 2024	42.47	42.65	41.82	42.10	41.74	-0.92%	3,607,763
Sep 3, 2024	42.51	42.78	42.14	42.49	42.13	-0.47%	2,919,052
Aug 30, 2024	42.34	42.75	42.12	42.69	42.32	1.19%	3,351,701
Aug 29, 2024	42.33	42.48	41.64	42.19	41.83	-0.02%	2,355,033
Aug 28, 2024	41.54	42.65	41.54	42.20	41.84	1.17%	2,826,253
Aug 27, 2024	41.84	42.12	41.57	41.71	41.35	-0.55%	2,651,159
Aug 26, 2024	42.33	42.45	41.77	41.94	41.58	-0.43%	3,100,817
Aug 23, 2024	41.28	42.48	41.26	42.12	41.76	2.73%	4,097,739
Aug 22, 2024	40.68	41.27	40.60	41.00	40.65	0.79%	3,305,895
Aug 21, 2024	40.87	40.90	40.36	40.68	40.33	0.10%	2,796,030
Aug 20, 2024	41.00	41.04	40.61	40.64	40.29	-1.05%	3,219,516
Aug 19, 2024	40.72	41.17	40.69	41.07	40.72	0.96%	2,935,777
Aug 16, 2024	39.99	40.71	39.89	40.68	40.33	1.73%	4,039,348
Aug 15, 2024	40.43	40.75	39.91	39.99	39.65	0.71%	3,922,133
Aug 14, 2024	39.40	39.93	39.37	39.71	39.37	0.74%	2,905,037
Aug 13, 2024	39.14	39.48	38.64	39.42	39.08	1.28%	2,725,937
Aug 12, 2024	40.06	40.51	38.77	38.92	38.59	-1.84%	4,133,307
Aug 9, 2024	39.56	39.82	39.40	39.65	39.31	-0.03%	2,902,956
Aug 8, 2024	39.43	39.90	39.30	39.66	39.32	1.64%	2,837,260
Aug 7, 2024	39.96	40.50	38.89	39.02	38.69	-0.89%	3,994,080
Aug 6, 2024	39.15	40.16	39.00	39.37	39.03	0.36%	4,597,758
Aug 5, 2024	38.60	39.43	37.67	39.23	38.89	-0.81%	6,795,441
Aug 2, 2024	39.69	39.83	38.67	39.55	39.21	-2.90%	7,435,342
Aug 1, 2024	42.28	42.36	40.48	40.73	40.38	-3.80%	5,610,167