Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	42.86	42.97	42.17	42.45	-	-0.42%	5,295,094
Oct 24, 2025	42.29	43.03	42.29	42.63	42.63	1.33%	6,365,044
Oct 23, 2025	41.86	42.40	41.58	42.07	42.07	0.91%	7,290,261
Oct 22, 2025	41.99	42.44	41.58	41.69	41.69	-1.14%	7,022,266
Oct 21, 2025	41.70	42.58	41.60	42.17	42.17	0.89%	8,797,959
Oct 20, 2025	41.24	41.90	41.02	41.80	41.80	2.23%	10,719,678
Oct 17, 2025	41.91	42.23	40.66	40.89	40.89	1.31%	14,489,975
Oct 16, 2025	42.74	43.00	40.05	40.36	40.36	-5.96%	16,345,812
Oct 15, 2025	43.59	43.66	42.54	42.92	42.92	-1.13%	10,478,909
Oct 14, 2025	42.23	43.71	42.01	43.41	43.41	2.87%	9,226,665
Oct 13, 2025	42.12	42.43	41.80	42.20	42.20	1.76%	6,091,899
Oct 10, 2025	44.10	44.10	41.43	41.47	41.47	-5.30%	7,699,458
Oct 9, 2025	43.56	44.21	43.46	43.79	43.79	0.57%	12,906,211
Oct 8, 2025	43.68	44.46	43.35	43.54	43.54	-0.32%	14,086,269
Oct 7, 2025	44.17	44.67	43.34	43.68	43.68	-0.25%	17,615,514
Oct 6, 2025	44.06	45.33	43.08	43.79	43.79	-1.40%	40,978,918
Oct 3, 2025	44.34	44.76	43.98	44.41	44.41	0.43%	2,571,104
Oct 2, 2025	44.29	44.48	43.88	44.22	44.22	-0.29%	3,632,949
Oct 1, 2025	44.37	44.75	44.19	44.35	44.35	-0.45%	3,763,679
Sep 30, 2025	44.93	45.17	43.76	44.55	44.55	-1.87%	4,648,854
Sep 29, 2025	45.57	45.57	44.99	45.40	45.00	-0.07%	3,340,880
Sep 26, 2025	45.57	45.98	45.32	45.43	45.03	0.33%	2,601,683
Sep 25, 2025	45.16	45.40	44.89	45.28	44.88	0.24%	3,981,935
Sep 24, 2025	45.08	45.52	44.81	45.17	44.77	0.07%	3,479,827
Sep 23, 2025	45.02	45.68	44.91	45.14	44.74	0.42%	3,859,367
Sep 22, 2025	45.68	45.86	44.77	44.95	44.55	-2.45%	5,458,259
Sep 19, 2025	46.46	46.49	45.89	46.08	45.67	-0.43%	8,455,671
Sep 18, 2025	46.11	46.48	45.71	46.28	45.87	0.81%	3,655,695
Sep 17, 2025	45.09	46.29	45.09	45.91	45.50	2.02%	4,945,955
Sep 16, 2025	45.46	45.46	44.50	45.00	44.60	-0.79%	4,613,726
Sep 15, 2025	45.67	45.79	45.28	45.36	44.96	-0.44%	4,120,621
Sep 12, 2025	45.26	45.70	45.14	45.56	45.16	0.64%	3,469,654
Sep 11, 2025	45.51	45.65	45.04	45.27	44.87	-0.53%	4,398,072
Sep 10, 2025	45.20	46.50	45.20	45.51	45.11	0.20%	7,515,957
Sep 9, 2025	45.42	45.88	45.23	45.42	45.02	-0.15%	4,716,878
Sep 8, 2025	45.70	45.70	44.76	45.49	45.09	-0.28%	5,323,661
Sep 5, 2025	46.40	46.60	45.53	45.62	45.21	-1.38%	4,223,607
Sep 4, 2025	45.88	46.29	45.60	46.26	45.85	1.49%	3,104,579
Sep 3, 2025	45.57	45.96	45.22	45.58	45.17	0.02%	3,476,848
Sep 2, 2025	45.18	45.61	44.99	45.57	45.16	-0.44%	4,966,185
Aug 29, 2025	45.60	45.93	45.54	45.77	45.36	0.37%	2,851,707
Aug 28, 2025	45.73	45.84	45.36	45.60	45.19	0.20%	3,584,386
Aug 27, 2025	44.94	45.69	44.91	45.51	45.11	1.13%	3,777,557
Aug 26, 2025	44.21	45.02	44.12	45.00	44.60	1.44%	4,124,133
Aug 25, 2025	44.66	44.78	44.25	44.36	43.97	-0.96%	4,569,276
Aug 22, 2025	43.11	44.81	43.11	44.79	44.39	4.45%	4,092,517
Aug 21, 2025	42.93	43.00	42.69	42.88	42.50	-0.51%	2,589,186
Aug 20, 2025	42.73	43.18	42.65	43.10	42.72	0.70%	2,787,571
Aug 19, 2025	42.74	43.13	42.50	42.80	42.42	0.07%	3,225,496
Aug 18, 2025	42.36	42.83	42.26	42.77	42.39	0.68%	2,860,038