Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	50.99	51.50	50.80	50.80	50.80	-0.14%	6,862,226
Oct 2, 2026	50.80	51.32	50.54	50.87	50.87	0.91%	5,549,660
Oct 1, 2026	50.31	50.55	49.15	50.41	50.41	-0.34%	9,835,208
Sep 30, 2026	50.78	51.10	50.44	50.58	50.58	0.06%	9,586,211
Sep 29, 2026	51.73	51.85	50.61	50.97	50.55	-1.16%	6,164,869
Sep 28, 2026	51.84	52.07	51.43	51.57	51.15	-1.02%	5,397,904
Sep 25, 2026	51.49	52.29	51.42	52.10	51.67	1.24%	5,959,025
Sep 24, 2026	51.65	51.94	50.78	51.46	51.04	-0.44%	8,171,689
Sep 23, 2026	52.48	52.72	51.66	51.69	51.26	-2.03%	7,453,385
Sep 22, 2026	53.79	54.00	52.35	52.76	52.33	-1.03%	8,069,749
Sep 21, 2026	53.40	53.49	52.95	53.31	52.87	0.76%	5,310,109
Sep 18, 2026	53.28	53.59	52.72	52.91	52.47	-0.68%	9,911,821
Sep 17, 2026	52.99	53.29	52.23	53.27	52.83	1.64%	5,371,578
Sep 16, 2026	54.67	54.67	51.71	52.41	51.98	-4.13%	7,442,384
Sep 15, 2026	54.72	55.48	54.39	54.67	54.22	0.53%	9,802,542
Sep 14, 2026	54.45	55.05	54.08	54.38	53.93	-0.62%	3,975,304
Sep 11, 2026	55.20	55.30	54.02	54.72	54.27	0.53%	3,409,002
Sep 10, 2026	54.12	54.45	53.77	54.43	53.98	0.44%	4,396,916
Sep 9, 2026	54.32	54.63	53.86	54.19	53.74	-0.59%	4,476,687
Sep 8, 2026	54.81	54.97	54.42	54.51	54.06	-0.66%	4,418,890
Sep 4, 2026	54.65	55.19	54.65	54.87	54.42	-0.18%	3,125,175
Sep 3, 2026	54.65	55.21	54.52	54.97	54.52	1.05%	3,773,932
Sep 2, 2026	53.41	54.74	53.07	54.40	53.95	2.62%	4,413,759
Sep 1, 2026	53.71	54.18	52.92	53.01	52.57	-1.41%	3,936,562
Aug 31, 2026	54.28	54.45	53.74	53.77	53.33	-1.41%	5,225,349
Aug 28, 2026	55.15	55.46	54.17	54.54	54.09	-0.57%	5,618,028
Aug 27, 2026	54.61	54.98	54.27	54.85	54.40	-0.45%	4,644,872
Aug 26, 2026	55.11	55.40	54.72	55.10	54.65	0.38%	3,708,029
Aug 25, 2026	55.20	55.22	54.62	54.89	54.44	-0.02%	3,307,831
Aug 24, 2026	55.02	55.74	54.70	54.90	54.45	0.15%	4,614,356
Aug 21, 2026	54.81	55.15	54.04	54.82	54.37	0.59%	6,270,373
Aug 20, 2026	54.93	55.17	54.48	54.50	54.05	-0.84%	6,733,637
Aug 19, 2026	57.31	57.38	54.81	54.96	54.51	-4.07%	6,323,244
Aug 18, 2026	57.55	57.97	57.00	57.29	56.82	-0.54%	5,268,630
Aug 17, 2026	58.08	58.63	57.47	57.60	57.13	-0.79%	7,703,157
Aug 14, 2026	57.90	58.48	57.78	58.06	57.58	0.21%	5,913,342
Aug 13, 2026	58.28	58.49	57.85	57.94	57.46	-0.12%	4,237,669
Aug 12, 2026	57.69	58.06	57.39	58.01	57.53	0.71%	5,246,412
Aug 11, 2026	57.04	57.74	56.95	57.60	57.13	0.82%	3,508,763
Aug 10, 2026	56.80	57.23	56.63	57.13	56.66	0.07%	2,954,045
Aug 7, 2026	56.67	57.32	56.38	57.09	56.62	0.23%	3,530,175
Aug 6, 2026	58.25	58.30	56.79	56.96	56.49	-1.11%	4,634,157
Aug 5, 2026	58.16	58.49	57.54	57.60	57.13	-0.29%	4,585,648
Aug 4, 2026	56.87	58.40	56.58	57.77	57.29	1.53%	6,808,937
Aug 3, 2026	56.62	57.31	56.41	56.90	56.43	0.71%	4,900,451
Jul 31, 2026	56.65	56.83	56.18	56.50	56.03	-0.16%	8,056,162
Jul 30, 2026	56.53	57.18	56.09	56.59	56.12	0.04%	7,360,811
Jul 29, 2026	57.92	58.01	56.24	56.57	56.10	-2.13%	5,953,734
Jul 28, 2026	57.28	57.87	56.87	57.80	57.32	1.40%	6,578,014
Jul 27, 2026	57.63	58.06	56.68	57.00	56.53	-0.71%	4,425,546