Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2024	42.92	43.05	42.64	43.04	42.67	0.35%	1,881,973
Dec 23, 2024	42.63	43.03	42.47	42.89	42.52	-0.09%	4,856,828
Dec 20, 2024	42.07	43.13	41.92	42.93	42.56	1.59%	11,112,545
Dec 19, 2024	43.15	43.55	42.11	42.26	41.89	-0.77%	5,552,107
Dec 18, 2024	45.15	45.24	42.50	42.59	42.22	-5.46%	5,067,691
Dec 17, 2024	45.42	45.58	44.71	45.05	44.66	-1.23%	5,263,932
Dec 16, 2024	45.75	45.90	45.33	45.61	45.21	0.13%	3,903,943
Dec 13, 2024	45.50	45.60	45.02	45.55	45.16	0.04%	4,202,665
Dec 12, 2024	45.87	46.14	45.52	45.53	45.14	-0.63%	4,016,774
Dec 11, 2024	46.60	46.82	45.42	45.82	45.42	-1.23%	7,098,498
Dec 10, 2024	46.75	47.00	46.14	46.39	45.99	-0.30%	4,249,244
Dec 9, 2024	47.19	47.28	46.41	46.53	46.13	-1.44%	3,899,151
Dec 6, 2024	47.48	47.69	46.87	47.21	46.80	-0.23%	3,197,219
Dec 5, 2024	47.23	47.86	46.98	47.32	46.91	0.98%	3,846,412
Dec 4, 2024	47.13	47.28	46.58	46.86	46.45	-0.40%	2,848,838
Dec 3, 2024	47.62	47.76	46.89	47.05	46.64	-1.09%	2,905,612
Dec 2, 2024	47.99	48.19	47.53	47.57	47.16	-1.02%	3,078,346
Nov 29, 2024	48.45	48.50	47.63	48.06	47.64	-0.21%	2,029,811
Nov 27, 2024	48.66	48.88	48.06	48.16	47.74	-0.19%	2,931,870
Nov 26, 2024	48.40	48.65	48.09	48.25	47.83	-0.39%	5,110,050
Nov 25, 2024	48.41	49.07	48.36	48.44	48.02	1.13%	6,146,259
Nov 22, 2024	47.03	48.07	47.02	47.90	47.48	1.66%	3,842,737
Nov 21, 2024	46.24	47.56	46.24	47.12	46.71	1.75%	3,512,573
Nov 20, 2024	46.46	46.71	46.15	46.31	45.91	-0.28%	3,334,463
Nov 19, 2024	46.08	46.82	46.08	46.44	46.04	-0.81%	2,891,737
Nov 18, 2024	47.08	47.28	46.67	46.82	46.41	-0.36%	4,703,476
Nov 15, 2024	47.51	47.76	46.73	46.99	46.58	-0.57%	3,522,731
Nov 14, 2024	47.31	47.63	46.92	47.26	46.85	0.13%	2,990,512
Nov 13, 2024	47.50	48.10	47.13	47.20	46.79	0.06%	2,469,167
Nov 12, 2024	47.04	47.42	46.89	47.17	46.76	-0.06%	2,846,113
Nov 11, 2024	47.00	47.58	46.77	47.20	46.79	2.03%	2,731,908
Nov 8, 2024	45.97	46.72	45.90	46.26	45.86	0.72%	3,674,738
Nov 7, 2024	46.42	46.68	45.71	45.93	45.53	-2.01%	4,608,499
Nov 6, 2024	45.45	46.90	45.07	46.87	46.46	8.60%	11,671,165
Nov 5, 2024	42.92	43.45	42.86	43.16	42.79	0.77%	3,603,956
Nov 4, 2024	43.13	43.19	42.60	42.83	42.46	-0.72%	4,038,350
Nov 1, 2024	43.66	44.12	43.06	43.14	42.77	-1.24%	5,777,941
Oct 31, 2024	44.14	44.56	43.65	43.68	43.30	-0.91%	4,652,899
Oct 30, 2024	43.75	44.84	43.75	44.08	43.70	0.17%	2,998,321
Oct 29, 2024	44.03	44.28	43.87	44.01	43.62	-0.10%	5,488,262
Oct 28, 2024	43.71	44.19	43.48	44.05	43.67	1.92%	4,100,983
Oct 25, 2024	44.53	44.53	43.17	43.22	42.85	-1.91%	6,405,854
Oct 24, 2024	43.87	44.19	43.65	44.06	43.68	0.43%	2,847,421
Oct 23, 2024	43.52	44.14	43.50	43.87	43.49	0.48%	6,210,451
Oct 22, 2024	43.73	43.92	43.15	43.66	43.28	0.67%	4,651,731
Oct 21, 2024	44.71	44.86	43.32	43.37	42.99	-2.91%	4,352,906
Oct 18, 2024	45.71	45.71	43.51	44.67	44.28	-1.54%	8,966,615
Oct 17, 2024	45.20	45.57	44.90	45.37	44.98	0.87%	6,449,940
Oct 16, 2024	44.97	45.42	44.83	44.98	44.59	0.74%	3,661,837
Oct 15, 2024	44.70	45.57	44.21	44.65	44.26	0.74%	5,339,869
Oct 14, 2024	43.74	44.43	43.48	44.32	43.94	1.09%	2,855,922
Oct 11, 2024	43.00	43.94	42.95	43.84	43.46	2.74%	4,266,169
Oct 10, 2024	42.40	42.93	42.40	42.67	42.30	0.09%	2,938,529
Oct 9, 2024	42.03	42.96	41.84	42.63	42.26	1.52%	3,901,239
Oct 8, 2024	42.16	42.43	41.95	41.99	41.63	-0.40%	2,917,437
Oct 7, 2024	41.90	42.50	41.80	42.16	41.79	0.14%	3,222,349
Oct 4, 2024	42.46	42.82	41.76	42.10	41.74	0.86%	3,368,861
Oct 3, 2024	41.76	42.06	41.38	41.74	41.38	-0.57%	3,277,387
Oct 2, 2024	41.90	42.56	41.70	41.98	41.62	0.29%	3,152,697
Oct 1, 2024	42.75	42.75	41.47	41.86	41.50	-2.29%	3,160,914
Sep 30, 2024	42.67	42.97	42.42	42.84	42.47	-0.23%	3,439,835
Sep 27, 2024	43.29	43.45	42.78	42.94	42.20	0.07%	4,417,440
Sep 26, 2024	42.60	43.15	42.28	42.91	42.17	1.92%	5,199,742
Sep 25, 2024	42.82	42.82	42.05	42.10	41.38	-1.68%	3,813,556
Sep 24, 2024	42.95	43.25	42.50	42.82	42.09	-0.05%	2,915,337
Sep 23, 2024	43.40	43.64	42.84	42.84	42.11	-0.93%	4,121,357
Sep 20, 2024	43.67	43.67	43.05	43.24	42.50	-0.92%	9,004,760
Sep 19, 2024	43.30	43.85	42.80	43.64	42.89	2.39%	3,564,907
Sep 18, 2024	42.28	43.37	42.20	42.62	41.89	0.26%	3,965,731
Sep 17, 2024	42.64	43.01	42.32	42.51	41.78	0.31%	2,795,301
Sep 16, 2024	42.09	42.48	41.91	42.38	41.65	0.74%	3,036,875
Sep 13, 2024	41.60	42.31	41.52	42.07	41.35	2.19%	3,884,416
Sep 12, 2024	41.21	41.45	40.66	41.17	40.46	0.12%	3,986,222
Sep 11, 2024	40.29	41.20	39.56	41.12	40.41	0.37%	5,072,201
Sep 10, 2024	41.62	41.69	39.97	40.97	40.27	-1.51%	5,445,674
Sep 9, 2024	40.95	41.81	40.75	41.60	40.89	2.24%	3,701,153
Sep 6, 2024	41.75	42.08	40.61	40.69	39.99	-2.42%	3,184,776
Sep 5, 2024	42.44	42.47	41.54	41.70	40.98	-0.95%	2,815,919
Sep 4, 2024	42.47	42.65	41.82	42.10	41.38	-0.92%	3,607,763
Sep 3, 2024	42.51	42.78	42.14	42.49	41.76	-0.47%	2,919,052
Aug 30, 2024	42.34	42.75	42.12	42.69	41.96	1.19%	3,351,701