Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	42.24	42.63	41.81	42.57	42.57	0.31%	4,070,877
Nov 13, 2025	43.06	43.38	42.33	42.44	42.44	-1.78%	7,522,657
Nov 12, 2025	43.10	43.71	42.95	43.21	43.21	0.51%	7,777,433
Nov 11, 2025	43.07	43.50	42.86	42.99	42.99	-0.32%	6,596,227
Nov 10, 2025	42.87	43.40	42.76	43.13	43.13	0.61%	6,973,728
Nov 7, 2025	42.40	42.93	42.09	42.87	42.87	0.78%	9,136,060
Nov 6, 2025	42.48	42.79	42.13	42.54	42.54	0.07%	4,886,872
Nov 5, 2025	42.10	42.64	41.80	42.51	42.51	0.85%	5,329,780
Nov 4, 2025	41.31	42.22	40.95	42.15	42.15	1.49%	18,994,841
Nov 3, 2025	41.43	41.61	40.97	41.53	41.53	-0.22%	7,096,038
Oct 31, 2025	41.69	41.92	41.19	41.62	41.62	-0.79%	5,377,554
Oct 30, 2025	41.67	42.75	41.59	41.95	41.95	0.43%	4,683,988
Oct 29, 2025	42.00	42.49	41.43	41.77	41.77	-1.19%	6,093,678
Oct 28, 2025	42.45	42.50	42.02	42.28	42.28	-0.41%	5,143,335
Oct 27, 2025	42.86	42.99	42.16	42.45	42.45	-0.42%	6,834,960
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