Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	39.44	39.55	38.19	38.23	38.23	-2.67%	5,530,916
Mar 10, 2025	39.42	40.00	38.85	39.28	39.28	-1.95%	6,925,061
Mar 7, 2025	39.74	40.26	38.90	40.06	40.06	0.50%	5,773,180
Mar 6, 2025	40.12	40.20	39.40	39.86	39.86	-1.46%	4,907,270
Mar 5, 2025	41.50	41.66	39.72	40.45	40.45	-2.83%	8,400,446
Mar 4, 2025	42.66	42.84	40.83	41.63	41.63	-3.30%	7,122,839
Mar 3, 2025	43.70	44.31	42.64	43.05	43.05	-0.97%	4,698,525
Feb 28, 2025	43.25	43.52	42.81	43.47	43.47	1.14%	5,233,700
Feb 27, 2025	42.94	43.58	42.84	42.98	42.98	0.35%	2,684,119
Feb 26, 2025	43.05	43.52	42.68	42.83	42.83	-0.42%	3,870,221
Feb 25, 2025	43.21	43.57	42.72	43.01	43.01	0.05%	4,728,004
Feb 24, 2025	43.13	43.43	42.67	42.99	42.99	0.26%	3,860,365
Feb 21, 2025	43.87	43.93	42.76	42.88	42.88	-1.67%	4,726,733
Feb 20, 2025	44.34	44.38	43.24	43.61	43.61	-1.67%	3,464,794
Feb 19, 2025	44.15	44.45	43.91	44.35	44.35	-0.25%	2,953,274
Feb 18, 2025	44.11	44.52	43.81	44.46	44.46	0.91%	4,692,352
Feb 14, 2025	43.88	44.51	43.75	44.06	44.06	1.10%	4,676,824
Feb 13, 2025	43.40	43.74	43.21	43.58	43.58	0.35%	3,913,448
Feb 12, 2025	43.55	43.63	43.10	43.43	43.43	-1.30%	4,406,429
Feb 11, 2025	43.33	44.03	43.04	44.00	44.00	1.55%	3,676,147
Feb 10, 2025	44.29	44.29	43.28	43.33	43.33	-1.61%	4,062,401
Feb 7, 2025	44.31	44.32	43.71	44.04	44.04	-0.59%	3,146,356
Feb 6, 2025	44.31	44.34	43.89	44.30	44.30	0.73%	3,558,134
Feb 5, 2025	44.16	44.23	43.60	43.98	43.98	0.25%	3,440,681
Feb 4, 2025	43.40	44.16	43.40	43.87	43.87	0.69%	2,818,471
Feb 3, 2025	43.48	43.85	42.92	43.57	43.57	-1.67%	4,130,152
Jan 31, 2025	44.52	44.69	44.17	44.31	44.31	-0.40%	3,428,167
Jan 30, 2025	44.51	44.78	44.04	44.49	44.49	0.72%	2,751,146
Jan 29, 2025	44.80	45.42	43.98	44.17	44.17	-1.36%	4,133,971
Jan 28, 2025	44.91	45.09	44.52	44.78	44.78	-0.40%	4,434,089
Jan 27, 2025	44.53	44.98	44.25	44.96	44.96	1.77%	4,463,456
Jan 24, 2025	43.40	44.46	43.40	44.18	44.18	0.75%	4,136,244
Jan 23, 2025	44.35	44.45	43.69	43.85	43.85	-0.18%	5,846,880
Jan 22, 2025	44.29	44.38	43.07	43.93	43.93	-2.07%	5,967,819
Jan 21, 2025	44.95	45.31	43.93	44.86	44.86	1.17%	7,592,709
Jan 17, 2025	43.57	44.40	43.19	44.34	44.34	2.47%	9,305,380
Jan 16, 2025	43.61	43.85	42.93	43.27	43.27	-1.66%	5,128,240
Jan 15, 2025	44.07	44.54	43.80	44.00	44.00	2.59%	4,470,597
Jan 14, 2025	42.15	42.97	42.01	42.89	42.89	2.78%	6,403,767
Jan 13, 2025	41.05	41.79	40.92	41.73	41.73	1.48%	5,826,389
Jan 10, 2025	41.84	41.89	41.01	41.12	41.12	-3.06%	6,444,178
Jan 8, 2025	42.43	42.65	42.04	42.42	42.42	-1.03%	5,507,878
Jan 7, 2025	43.18	43.46	42.49	42.86	42.86	-0.19%	3,781,925
Jan 6, 2025	42.53	43.52	42.42	42.94	42.94	1.30%	5,321,152
Jan 3, 2025	42.38	42.49	41.72	42.39	42.39	0.52%	4,879,141
Jan 2, 2025	42.57	42.73	41.96	42.17	42.17	-0.26%	2,856,389
Dec 31, 2024	42.63	42.79	42.17	42.28	42.28	-1.03%	3,028,372
Dec 30, 2024	42.69	42.95	42.20	42.72	42.35	-0.42%	4,103,951
Dec 27, 2024	42.94	43.52	42.66	42.90	42.53	-0.81%	2,640,822
Dec 26, 2024	42.88	43.35	42.70	43.25	42.88	0.49%	3,621,712