Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	57.23	58.09	56.87	57.05	57.05	-0.23%	6,671,235
Jul 13, 2026	57.31	57.47	56.76	57.18	57.18	0.19%	4,660,815
Jul 10, 2026	56.90	57.37	56.63	57.07	57.07	0.94%	4,436,622
Jul 9, 2026	56.14	56.82	55.83	56.54	56.54	1.40%	6,302,878
Jul 8, 2026	57.48	57.54	55.60	55.76	55.76	-3.73%	8,118,727
Jul 7, 2026	58.43	58.52	57.88	57.92	57.92	0.05%	5,898,973
Jul 6, 2026	57.24	58.07	57.03	57.89	57.89	1.28%	5,092,520
Jul 2, 2026	57.73	57.87	56.69	57.16	57.16	-0.57%	5,452,377
Jul 1, 2026	56.22	58.15	56.00	57.49	57.49	1.99%	6,493,432
Jun 30, 2026	56.41	56.74	55.62	56.37	56.37	-0.02%	5,428,564
Jun 29, 2026	56.22	56.94	56.08	56.78	56.38	0.83%	6,348,418
Jun 26, 2026	56.50	56.77	55.97	56.31	55.91	-0.18%	10,038,590
Jun 25, 2026	55.26	56.59	55.07	56.41	56.01	2.64%	8,254,198
Jun 24, 2026	54.87	55.34	54.57	54.96	54.57	0.53%	7,855,996
Jun 23, 2026	53.39	54.85	53.21	54.67	54.28	1.98%	6,819,485
Jun 22, 2026	52.95	54.14	52.95	53.61	53.23	1.65%	6,431,966
Jun 18, 2026	53.09	53.21	52.56	52.74	52.37	0.30%	11,882,532
Jun 17, 2026	53.82	54.16	52.30	52.58	52.21	-1.61%	10,423,678
Jun 16, 2026	53.15	53.88	53.12	53.44	53.06	0.83%	5,513,212
Jun 15, 2026	55.00	55.30	52.96	53.00	52.63	-3.16%	10,266,007
Jun 12, 2026	53.80	54.89	53.73	54.73	54.34	2.45%	7,090,853
Jun 11, 2026	52.89	53.63	52.62	53.42	53.04	1.46%	6,573,016
Jun 10, 2026	52.91	53.93	52.44	52.65	52.28	-0.11%	8,449,589
Jun 9, 2026	52.32	53.12	51.86	52.71	52.34	1.44%	7,505,627
Jun 8, 2026	52.14	52.67	51.79	51.96	51.59	-0.10%	5,122,990
Jun 5, 2026	51.87	52.37	51.42	52.01	51.64	0.41%	6,349,168
Jun 4, 2026	50.03	51.92	49.95	51.80	51.44	4.67%	10,350,714
Jun 3, 2026	50.15	50.15	49.47	49.49	49.14	-1.63%	6,720,639
Jun 2, 2026	48.32	50.41	48.24	50.31	49.96	3.60%	10,083,764
Jun 1, 2026	49.41	49.65	48.31	48.56	48.22	-2.74%	6,682,936
May 29, 2026	49.79	50.14	49.63	49.93	49.58	0.10%	16,265,323
May 28, 2026	49.67	50.10	49.29	49.88	49.53	-0.02%	6,059,408
May 27, 2026	49.96	50.48	49.73	49.89	49.54	0.14%	7,848,935
May 26, 2026	49.65	50.18	49.53	49.82	49.47	0.69%	7,077,627
May 22, 2026	49.16	49.68	49.16	49.48	49.13	0.65%	3,609,061
May 21, 2026	48.86	49.22	48.37	49.16	48.81	0.61%	4,218,805
May 20, 2026	48.00	49.12	47.37	48.86	48.52	2.65%	4,863,928
May 19, 2026	47.76	47.94	47.20	47.60	47.26	-0.71%	6,998,804
May 18, 2026	47.51	48.20	47.40	47.94	47.60	1.25%	6,769,043
May 15, 2026	47.73	47.83	46.80	47.35	47.02	-0.73%	5,930,438
May 14, 2026	47.69	48.09	47.51	47.70	47.36	1.12%	7,225,575
May 13, 2026	48.27	48.45	47.13	47.17	46.84	-3.00%	5,418,483
May 12, 2026	48.69	48.84	47.75	48.63	48.29	-0.04%	5,134,661
May 11, 2026	49.45	49.60	48.42	48.65	48.31	-1.38%	4,488,864
May 8, 2026	49.85	50.04	49.28	49.33	48.98	-0.68%	4,216,508
May 7, 2026	50.78	50.91	49.59	49.67	49.32	-2.30%	5,097,348
May 6, 2026	50.75	51.25	50.75	50.84	50.48	1.07%	5,067,667
May 5, 2026	49.58	50.38	49.31	50.30	49.95	1.82%	4,562,321
May 4, 2026	50.07	50.26	49.19	49.40	49.05	-2.04%	4,016,557
May 1, 2026	50.81	50.91	50.29	50.43	50.07	-0.65%	5,035,871