Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	54.32	54.59	53.52	54.50	54.50	1.11%	3,893,884
Nov 12, 2026	54.51	54.69	53.77	53.90	53.90	-0.92%	4,072,658
Nov 11, 2026	54.21	54.46	53.83	54.40	54.40	0.39%	3,837,048
Nov 10, 2026	54.52	54.72	53.73	54.19	54.19	-0.31%	4,321,709
Nov 9, 2026	53.91	54.95	53.47	54.36	54.36	2.49%	5,050,769
Nov 6, 2026	52.95	53.58	52.82	53.04	53.04	-0.77%	6,453,569
Nov 5, 2026	55.95	56.39	53.07	53.45	53.45	-2.32%	8,679,641
Nov 4, 2026	54.95	55.84	53.71	54.72	54.72	1.46%	7,330,594
Nov 3, 2026	55.02	55.02	53.83	53.93	53.93	-1.89%	5,752,766
Nov 2, 2026	54.34	55.01	54.17	54.97	54.97	2.04%	7,498,470
Oct 30, 2026	54.59	55.00	53.50	53.87	53.87	-1.05%	6,625,262
Oct 29, 2026	54.61	54.65	54.03	54.44	54.44	1.81%	4,246,632
Oct 28, 2026	53.75	53.93	52.99	53.47	53.47	-0.22%	6,646,599
Oct 27, 2026	53.57	53.67	52.80	53.59	53.59	0.92%	9,249,726
Oct 26, 2026	53.26	53.79	52.88	53.10	53.10	0.23%	5,617,993
Oct 23, 2026	52.83	53.27	52.43	52.98	52.98	-0.47%	6,322,300
Oct 22, 2026	52.34	53.50	52.34	53.23	53.23	0.80%	6,233,836
Oct 21, 2026	53.00	53.32	52.44	52.81	52.81	0.76%	8,508,858
Oct 20, 2026	50.47	52.69	50.44	52.41	52.41	3.76%	16,125,548
Oct 19, 2026	50.35	51.47	50.14	50.51	50.51	0.28%	10,076,866
Oct 16, 2026	50.76	51.52	50.31	50.37	50.37	0.04%	6,460,525
Oct 15, 2026	49.93	50.69	49.36	50.35	50.35	1.43%	6,090,766
Oct 14, 2026	49.39	49.74	49.09	49.64	49.64	-1.15%	6,526,020
Oct 13, 2026	51.10	51.26	49.92	50.22	50.22	-1.18%	4,736,116
Oct 12, 2026	50.75	51.13	50.66	50.82	50.82	0.36%	4,839,236
Oct 9, 2026	50.41	50.66	50.10	50.64	50.64	-0.12%	11,288,008
Oct 8, 2026	49.79	50.79	49.66	50.70	50.70	1.16%	10,459,806
Oct 7, 2026	50.57	50.57	49.92	50.12	50.12	-1.73%	9,171,054
Oct 6, 2026	51.14	51.37	50.63	51.00	51.00	0.39%	3,991,676
Oct 5, 2026	50.99	51.50	50.80	50.80	50.80	-0.14%	6,862,014
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