Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	46.68	47.41	46.51	46.97	-	1.10%	7,596,945
Mar 31, 2026	45.01	46.59	44.72	46.46	46.46	3.98%	13,640,214
Mar 30, 2026	44.97	45.04	44.33	44.68	44.28	0.31%	8,356,787
Mar 27, 2026	45.28	45.40	44.41	44.54	44.14	-1.92%	8,926,376
Mar 26, 2026	45.11	45.84	45.11	45.41	45.00	-0.87%	7,897,729
Mar 25, 2026	46.12	46.71	45.33	45.81	45.40	-0.39%	7,145,243
Mar 24, 2026	44.68	46.59	44.68	45.99	45.58	1.37%	11,548,269
Mar 23, 2026	45.71	45.92	44.90	45.37	44.96	2.67%	13,722,958
Mar 20, 2026	43.66	44.22	43.38	44.19	43.79	1.21%	23,876,698
Mar 19, 2026	43.22	44.09	42.94	43.66	43.27	-0.55%	10,295,857
Mar 18, 2026	44.17	44.51	43.52	43.90	43.51	-0.72%	7,671,571
Mar 17, 2026	44.69	44.95	44.14	44.22	43.82	0.27%	8,076,248
Mar 16, 2026	44.26	44.60	44.02	44.10	43.71	1.61%	10,646,735
Mar 13, 2026	44.36	44.52	43.34	43.40	43.01	-0.44%	9,724,405
Mar 12, 2026	43.96	44.54	43.42	43.59	43.20	-3.26%	12,594,400
Mar 11, 2026	46.16	46.35	44.96	45.06	44.66	-3.28%	14,879,523
Mar 10, 2026	46.88	47.66	46.08	46.59	46.17	-0.83%	11,205,692
Mar 9, 2026	46.11	47.21	45.26	46.98	46.56	-0.68%	13,094,951
Mar 6, 2026	47.64	47.80	46.41	47.30	46.88	-2.85%	8,555,002
Mar 5, 2026	49.00	49.32	48.26	48.69	48.25	-1.72%	9,885,266
Mar 4, 2026	49.67	49.81	49.14	49.54	49.10	-0.06%	6,577,958
Mar 3, 2026	48.74	49.97	48.21	49.57	49.13	-0.54%	8,796,099
Mar 2, 2026	49.02	50.37	48.46	49.84	49.39	0.75%	9,607,051
Feb 27, 2026	50.92	51.25	48.69	49.47	49.03	-4.81%	16,710,193
Feb 26, 2026	51.54	52.64	51.49	51.97	51.50	0.80%	8,885,207
Feb 25, 2026	50.80	51.65	50.52	51.56	51.10	2.71%	10,989,946
Feb 24, 2026	50.50	50.89	49.60	50.20	49.75	-1.01%	8,494,794
Feb 23, 2026	53.60	53.89	50.23	50.71	50.26	-5.43%	8,197,503
Feb 20, 2026	52.90	53.63	52.27	53.62	53.14	1.36%	8,395,760
Feb 19, 2026	53.19	53.55	52.47	52.90	52.43	-1.43%	9,266,671
Feb 18, 2026	53.12	54.13	52.83	53.67	53.19	1.15%	11,271,420
Feb 17, 2026	53.37	53.65	52.69	53.06	52.58	0.38%	8,262,802
Feb 13, 2026	52.76	53.35	52.08	52.86	52.39	-0.56%	9,164,197
Feb 12, 2026	54.68	55.43	52.73	53.16	52.68	-2.15%	11,690,472
Feb 11, 2026	54.95	55.44	53.90	54.33	53.84	-0.31%	11,173,445
Feb 10, 2026	54.16	54.91	53.57	54.50	54.01	0.31%	10,514,811
Feb 9, 2026	55.02	55.03	54.17	54.33	53.84	-1.36%	7,886,266
Feb 6, 2026	54.40	55.35	54.33	55.08	54.59	2.40%	16,323,670
Feb 5, 2026	53.85	54.12	52.86	53.79	53.31	-0.55%	15,837,217
Feb 4, 2026	53.31	55.36	53.20	54.09	53.61	2.54%	22,395,886
Feb 3, 2026	51.85	52.93	51.85	52.75	52.28	1.54%	18,254,002
Feb 2, 2026	49.42	52.02	49.42	51.95	51.48	3.44%	22,331,907
Jan 30, 2026	49.66	50.49	49.10	50.22	49.77	0.86%	104,196,179
Jan 29, 2026	50.08	50.31	49.30	49.79	49.34	0.20%	12,722,736
Jan 28, 2026	50.84	50.84	49.08	49.69	49.25	-2.26%	13,180,232
Jan 27, 2026	50.56	51.16	50.38	50.84	50.38	0.69%	7,466,103
Jan 26, 2026	50.72	51.10	50.11	50.49	50.04	-0.49%	9,551,523
Jan 23, 2026	50.63	51.29	50.34	50.74	50.29	-0.29%	10,932,488
Jan 22, 2026	53.00	53.33	50.62	50.89	50.43	-3.73%	12,388,001
Jan 21, 2026	50.45	52.96	50.36	52.86	52.39	5.47%	15,663,291