Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	38.09	38.29	37.79	37.82	37.82	-0.84%	3,874,135
May 27, 2025	37.75	38.14	37.37	38.14	38.14	2.53%	3,783,628
May 23, 2025	36.84	37.38	36.64	37.20	37.20	-0.83%	2,975,061
May 22, 2025	37.53	37.80	37.30	37.51	37.51	-0.21%	4,229,902
May 21, 2025	38.93	39.00	37.56	37.59	37.59	-3.79%	3,976,892
May 20, 2025	39.38	39.53	39.00	39.07	39.07	-1.11%	2,544,305
May 19, 2025	39.25	39.59	39.13	39.51	39.51	-0.33%	3,203,247
May 16, 2025	39.50	39.79	39.21	39.64	39.64	0.38%	3,128,508
May 15, 2025	39.37	39.59	39.28	39.49	39.49	0.30%	3,706,034
May 14, 2025	39.34	39.62	39.26	39.37	39.37	-0.15%	4,169,379
May 13, 2025	39.36	39.65	39.13	39.43	39.43	0.48%	3,456,634
May 12, 2025	38.87	39.48	38.83	39.24	39.24	5.06%	4,780,929
May 9, 2025	37.40	37.57	37.24	37.35	37.35	0.24%	4,425,067
May 8, 2025	37.06	37.51	36.92	37.26	37.26	1.50%	3,829,514
May 7, 2025	36.76	37.06	36.55	36.71	36.71	0.22%	2,532,374
May 6, 2025	37.03	37.12	36.60	36.63	36.63	-1.74%	2,672,573
May 5, 2025	36.89	37.68	36.71	37.28	37.28	0.49%	3,295,677
May 2, 2025	36.61	37.23	36.48	37.10	37.10	2.80%	2,677,136
May 1, 2025	35.85	36.43	35.55	36.09	36.09	0.42%	2,876,031
Apr 30, 2025	35.74	36.07	35.18	35.94	35.94	-0.61%	3,669,257
Apr 29, 2025	35.64	36.29	35.51	36.16	36.16	1.16%	3,618,550
Apr 28, 2025	35.41	35.80	35.39	35.75	35.75	1.32%	2,642,164
Apr 25, 2025	35.51	35.74	35.11	35.28	35.28	-1.41%	3,221,578
Apr 24, 2025	34.95	35.85	34.80	35.79	35.79	1.98%	3,563,899
Apr 23, 2025	35.61	36.27	34.79	35.09	35.09	1.27%	7,490,035
Apr 22, 2025	33.62	34.71	33.52	34.65	34.65	3.99%	5,472,211
Apr 21, 2025	33.84	34.05	32.79	33.32	33.32	-2.43%	7,173,203
Apr 17, 2025	33.33	34.74	33.27	34.15	34.15	-0.73%	11,341,335
Apr 16, 2025	34.93	35.27	34.05	34.40	34.40	-1.91%	5,988,948
Apr 15, 2025	34.60	35.57	34.60	35.07	35.07	1.36%	5,289,702
Apr 14, 2025	34.24	34.97	34.17	34.60	34.60	2.25%	6,802,824
Apr 11, 2025	33.59	34.18	32.88	33.84	33.84	0.03%	5,836,673
Apr 10, 2025	35.40	35.40	32.80	33.83	33.83	-5.56%	9,317,873
Apr 9, 2025	33.02	36.55	32.27	35.82	35.82	7.18%	8,826,407
Apr 8, 2025	34.90	35.59	32.90	33.42	33.42	-1.91%	6,591,095
Apr 7, 2025	33.01	35.50	32.25	34.07	34.07	0.95%	8,600,394
Apr 4, 2025	34.09	34.61	32.75	33.75	33.75	-4.85%	9,710,332
Apr 3, 2025	37.66	37.81	35.35	35.47	35.47	-10.47%	7,037,982
Apr 2, 2025	38.52	39.73	38.49	39.62	39.62	1.77%	3,244,044
Apr 1, 2025	38.87	39.30	38.35	38.93	38.93	-0.69%	3,171,643
Mar 31, 2025	38.16	39.33	37.98	39.20	39.20	1.00%	4,496,023
Mar 28, 2025	39.74	40.05	38.61	38.81	38.45	-2.41%	2,737,586
Mar 27, 2025	40.16	40.49	39.64	39.77	39.40	-1.00%	3,003,880
Mar 26, 2025	40.31	40.84	40.02	40.17	39.79	-	2,937,572
Mar 25, 2025	40.33	40.49	40.05	40.17	39.79	-0.20%	2,521,556
Mar 24, 2025	39.99	40.39	39.67	40.25	39.87	1.95%	3,125,311
Mar 21, 2025	39.15	39.58	38.84	39.48	39.11	0.13%	21,005,319
Mar 20, 2025	39.20	39.95	39.08	39.43	39.06	-0.08%	3,574,589
Mar 19, 2025	38.92	39.83	38.80	39.46	39.09	1.47%	3,612,645
Mar 18, 2025	38.99	39.17	38.59	38.89	38.53	-0.26%	3,383,106