Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	55.20	55.22	54.62	54.89	54.89	-0.02%	3,288,606
Aug 24, 2026	55.02	55.74	54.70	54.90	54.90	0.15%	4,455,539
Aug 21, 2026	54.81	55.15	54.04	54.82	54.82	0.59%	6,254,845
Aug 20, 2026	54.93	55.17	54.48	54.50	54.50	-0.84%	6,062,004
Aug 19, 2026	57.31	57.38	54.81	54.96	54.96	-4.07%	6,319,486
Aug 18, 2026	57.55	57.97	57.00	57.29	57.29	-0.54%	4,550,520
Aug 17, 2026	58.08	58.63	57.47	57.60	57.60	-0.79%	5,655,975
Aug 14, 2026	57.90	58.48	57.78	58.06	58.06	0.21%	4,883,955
Aug 13, 2026	58.28	58.49	57.85	57.94	57.94	-0.12%	4,237,408
Aug 12, 2026	57.69	58.06	57.39	58.01	58.01	0.71%	4,123,322
Aug 11, 2026	57.04	57.74	56.95	57.60	57.60	0.82%	3,498,631
Aug 10, 2026	56.80	57.23	56.63	57.13	57.13	0.07%	2,952,634
Aug 7, 2026	56.67	57.32	56.38	57.09	57.09	0.23%	3,433,279
Aug 6, 2026	58.25	58.30	56.79	56.96	56.96	-1.11%	4,606,605
Aug 5, 2026	58.16	58.49	57.54	57.60	57.60	-0.29%	4,563,766
Aug 4, 2026	56.87	58.40	56.58	57.77	57.77	1.53%	6,726,059
Aug 3, 2026	56.62	57.31	56.41	56.90	56.90	0.71%	4,898,161
Jul 31, 2026	56.65	56.83	56.18	56.50	56.50	-0.16%	7,953,790
Jul 30, 2026	56.53	57.18	56.09	56.59	56.59	0.04%	7,359,231
Jul 29, 2026	57.92	58.01	56.24	56.57	56.57	-2.13%	5,600,079
Jul 28, 2026	57.28	57.87	56.87	57.80	57.80	1.40%	6,488,346
Jul 27, 2026	57.63	58.06	56.68	57.00	57.00	-0.71%	4,424,483
Jul 24, 2026	57.29	57.78	56.92	57.41	57.41	0.45%	5,185,610
Jul 23, 2026	57.08	57.40	56.28	57.15	57.15	-0.90%	5,093,570
Jul 22, 2026	57.73	57.88	57.40	57.67	57.67	0.02%	4,155,695
Jul 21, 2026	57.59	57.66	56.60	57.66	57.66	0.45%	4,538,103
Jul 20, 2026	57.83	58.48	57.08	57.40	57.40	-1.05%	5,873,187
Jul 17, 2026	58.93	58.93	55.00	58.01	58.01	-2.29%	11,586,098
Jul 16, 2026	58.28	59.50	58.09	59.37	59.37	2.47%	8,539,380
Jul 15, 2026	57.26	58.27	57.19	57.94	57.94	1.56%	6,218,975
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