Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	34.60	35.57	34.60	35.07	35.07	1.36%	5,288,500
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
Mar 17, 2025	38.29	39.11	38.16	38.99	38.63	1.14%	5,853,486
Mar 14, 2025	37.95	38.58	37.73	38.55	38.19	2.85%	4,398,044
Mar 13, 2025	38.62	38.82	37.45	37.48	37.13	-2.73%	5,279,178
Mar 12, 2025	38.71	38.94	37.93	38.53	38.17	0.78%	4,786,020
Mar 11, 2025	39.44	39.55	38.19	38.23	37.87	-2.67%	5,530,916
Mar 10, 2025	39.42	40.00	38.85	39.28	38.91	-1.95%	6,925,061
Mar 7, 2025	39.74	40.26	38.90	40.06	39.69	0.50%	5,773,180
Mar 6, 2025	40.12	40.20	39.40	39.86	39.49	-1.46%	4,907,270
Mar 5, 2025	41.50	41.66	39.72	40.45	40.07	-2.83%	8,400,446
Mar 4, 2025	42.66	42.84	40.83	41.63	41.24	-3.30%	7,122,839
Mar 3, 2025	43.70	44.31	42.64	43.05	42.65	-0.97%	4,698,525
Feb 28, 2025	43.25	43.52	42.81	43.47	43.06	1.14%	5,233,700
Feb 27, 2025	42.94	43.58	42.84	42.98	42.58	0.35%	2,684,119
Feb 26, 2025	43.05	43.52	42.68	42.83	42.43	-0.42%	3,870,221
Feb 25, 2025	43.21	43.57	42.72	43.01	42.61	0.05%	4,728,004
Feb 24, 2025	43.13	43.43	42.67	42.99	42.59	0.26%	3,860,365
Feb 21, 2025	43.87	43.93	42.76	42.88	42.48	-1.67%	4,726,733
Feb 20, 2025	44.34	44.38	43.24	43.61	43.20	-1.67%	3,464,794
Feb 19, 2025	44.15	44.45	43.91	44.35	43.94	-0.25%	2,953,274
Feb 18, 2025	44.11	44.52	43.81	44.46	44.04	0.91%	4,692,352
Feb 14, 2025	43.88	44.51	43.75	44.06	43.65	1.10%	4,676,824
Feb 13, 2025	43.40	43.74	43.21	43.58	43.17	0.35%	3,913,448
Feb 12, 2025	43.55	43.63	43.10	43.43	43.02	-1.30%	4,406,429
Feb 11, 2025	43.33	44.03	43.04	44.00	43.59	1.55%	3,676,147
Feb 10, 2025	44.29	44.29	43.28	43.33	42.93	-1.61%	4,062,401
Feb 7, 2025	44.31	44.32	43.71	44.04	43.63	-0.59%	3,146,356
Feb 6, 2025	44.31	44.34	43.89	44.30	43.89	0.73%	3,558,134
Feb 5, 2025	44.16	44.23	43.60	43.98	43.57	0.25%	3,440,681
Feb 4, 2025	43.40	44.16	43.40	43.87	43.46	0.69%	2,818,471