Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	48.69	48.84	47.75	48.63	48.63	-0.04%	5,134,036
May 11, 2026	49.45	49.60	48.42	48.65	48.65	-1.38%	4,487,528
May 8, 2026	49.85	50.04	49.28	49.33	49.33	-0.68%	3,769,822
May 7, 2026	50.78	50.91	49.59	49.67	49.67	-2.30%	5,091,806
May 6, 2026	50.75	51.25	50.75	50.84	50.84	1.07%	5,063,868
May 5, 2026	49.58	50.38	49.31	50.30	50.30	1.82%	4,550,036
May 4, 2026	50.07	50.26	49.19	49.40	49.40	-2.04%	4,016,387
May 1, 2026	50.81	50.91	50.29	50.43	50.43	-0.65%	5,035,871
Apr 30, 2026	49.68	50.90	49.30	50.76	50.76	1.95%	5,985,868
Apr 29, 2026	50.38	50.67	49.53	49.79	49.79	-1.03%	4,321,104
Apr 28, 2026	50.82	51.00	50.09	50.31	50.31	-0.04%	4,249,052
Apr 27, 2026	49.66	50.46	49.51	50.33	50.33	1.35%	5,056,016
Apr 24, 2026	50.97	50.97	49.30	49.66	49.66	-2.42%	4,550,624
Apr 23, 2026	50.60	50.95	49.96	50.89	50.89	0.65%	5,398,568
Apr 22, 2026	51.40	51.50	50.30	50.56	50.56	-1.06%	6,276,340
Apr 21, 2026	51.15	51.86	50.91	51.10	51.10	0.24%	6,838,410
Apr 20, 2026	49.90	51.10	49.90	50.98	50.98	1.27%	7,056,628
Apr 17, 2026	50.91	51.05	49.85	50.34	50.34	1.66%	11,725,129
Apr 16, 2026	49.67	50.09	49.47	49.52	49.52	-0.64%	6,984,624
Apr 15, 2026	49.84	50.26	49.38	49.84	49.84	0.14%	6,796,123
Apr 14, 2026	49.80	50.03	49.20	49.77	49.77	-0.14%	6,008,419
Apr 13, 2026	48.93	49.88	48.74	49.84	49.84	1.07%	5,152,865
Apr 10, 2026	50.59	50.59	49.27	49.31	49.31	-1.81%	7,544,332
Apr 9, 2026	49.11	50.45	49.09	50.22	50.22	1.78%	5,768,150
Apr 8, 2026	49.21	49.77	48.89	49.34	49.34	3.24%	7,863,831
Apr 7, 2026	47.56	47.90	47.26	47.79	47.79	0.48%	7,503,950
Apr 6, 2026	47.11	47.68	47.00	47.56	47.56	0.96%	7,392,314
Apr 2, 2026	45.76	47.25	45.66	47.11	47.11	0.62%	7,299,680
Apr 1, 2026	46.68	47.41	46.51	46.82	46.82	0.77%	11,797,407
Mar 31, 2026	45.01	46.59	44.72	46.46	46.46	3.98%	13,835,923
Mar 30, 2026	44.97	45.04	44.33	44.68	44.28	0.31%	8,358,098
Mar 27, 2026	45.28	45.40	44.41	44.54	44.14	-1.92%	8,926,376
Mar 26, 2026	45.11	45.84	45.11	45.41	45.00	-0.87%	7,897,729
Mar 25, 2026	46.12	46.71	45.33	45.81	45.40	-0.39%	7,145,243
Mar 24, 2026	44.68	46.59	44.68	45.99	45.58	1.37%	11,548,269
Mar 23, 2026	45.71	45.92	44.90	45.37	44.96	2.67%	13,722,958
Mar 20, 2026	43.66	44.22	43.38	44.19	43.79	1.21%	23,876,698
Mar 19, 2026	43.22	44.09	42.94	43.66	43.27	-0.55%	10,295,857
Mar 18, 2026	44.17	44.51	43.52	43.90	43.51	-0.72%	7,671,571
Mar 17, 2026	44.69	44.95	44.14	44.22	43.82	0.27%	8,076,248
Mar 16, 2026	44.26	44.60	44.02	44.10	43.71	1.61%	10,646,735
Mar 13, 2026	44.36	44.52	43.34	43.40	43.01	-0.44%	9,724,405
Mar 12, 2026	43.96	44.54	43.42	43.59	43.20	-3.26%	12,594,400
Mar 11, 2026	46.16	46.35	44.96	45.06	44.66	-3.28%	14,879,523
Mar 10, 2026	46.88	47.66	46.08	46.59	46.17	-0.83%	11,205,692
Mar 9, 2026	46.11	47.21	45.26	46.98	46.56	-0.68%	13,094,951
Mar 6, 2026	47.64	47.80	46.41	47.30	46.88	-2.85%	8,555,002
Mar 5, 2026	49.00	49.32	48.26	48.69	48.25	-1.72%	9,885,266
Mar 4, 2026	49.67	49.81	49.14	49.54	49.10	-0.06%	6,577,958
Mar 3, 2026	48.74	49.97	48.21	49.57	49.13	-0.54%	8,796,099