Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	53.39	54.85	53.21	54.67	54.67	1.98%	5,784,377
Jun 22, 2026	52.95	54.14	52.95	53.61	53.61	1.65%	6,229,016
Jun 18, 2026	53.09	53.21	52.56	52.74	52.74	0.30%	11,458,697
Jun 17, 2026	53.82	54.16	52.30	52.58	52.58	-1.61%	9,142,770
Jun 16, 2026	53.15	53.88	53.12	53.44	53.44	0.83%	5,453,171
Jun 15, 2026	55.00	55.30	52.96	53.00	53.00	-3.16%	10,172,401
Jun 12, 2026	53.80	54.89	53.73	54.73	54.73	2.45%	6,951,703
Jun 11, 2026	52.89	53.63	52.62	53.42	53.42	1.46%	6,482,430
Jun 10, 2026	52.91	53.93	52.44	52.65	52.65	-0.11%	8,363,765
Jun 9, 2026	52.32	53.12	51.86	52.71	52.71	1.44%	7,470,306
Jun 8, 2026	52.14	52.67	51.79	51.96	51.96	-0.10%	5,082,221
Jun 5, 2026	51.87	52.37	51.42	52.01	52.01	0.41%	6,283,858
Jun 4, 2026	50.03	51.92	49.95	51.80	51.80	4.67%	10,261,246
Jun 3, 2026	50.15	50.15	49.47	49.49	49.49	-1.63%	6,716,149
Jun 2, 2026	48.32	50.41	48.24	50.31	50.31	3.60%	10,051,890
Jun 1, 2026	49.41	49.65	48.31	48.56	48.56	-2.74%	6,666,320
May 29, 2026	49.79	50.14	49.63	49.93	49.93	0.10%	16,265,312
May 28, 2026	49.67	50.10	49.29	49.88	49.88	-0.02%	6,059,408
May 27, 2026	49.96	50.48	49.73	49.89	49.89	0.14%	7,848,935
May 26, 2026	49.65	50.18	49.53	49.82	49.82	0.69%	7,077,627
May 22, 2026	49.16	49.68	49.16	49.48	49.48	0.65%	3,609,061
May 21, 2026	48.86	49.22	48.37	49.16	49.16	0.61%	4,218,805
May 20, 2026	48.00	49.12	47.37	48.86	48.86	2.65%	4,863,928
May 19, 2026	47.76	47.94	47.20	47.60	47.60	-0.71%	6,998,804
May 18, 2026	47.51	48.20	47.40	47.94	47.94	1.25%	6,769,043
May 15, 2026	47.73	47.83	46.80	47.35	47.35	-0.73%	5,930,438
May 14, 2026	47.69	48.09	47.51	47.70	47.70	1.12%	7,225,575
May 13, 2026	48.27	48.45	47.13	47.17	47.17	-3.00%	5,418,483
May 12, 2026	48.69	48.84	47.75	48.63	48.63	-0.04%	5,134,661
May 11, 2026	49.45	49.60	48.42	48.65	48.65	-1.38%	4,488,864
May 8, 2026	49.85	50.04	49.28	49.33	49.33	-0.68%	4,216,508
May 7, 2026	50.78	50.91	49.59	49.67	49.67	-2.30%	5,097,348
May 6, 2026	50.75	51.25	50.75	50.84	50.84	1.07%	5,067,667
May 5, 2026	49.58	50.38	49.31	50.30	50.30	1.82%	4,562,321
May 4, 2026	50.07	50.26	49.19	49.40	49.40	-2.04%	4,016,557
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