Fifth Third Bancorp (FRA:FFH)
Germany
· Delayed Price · Currency is EUR 38.63
+0.45 (1.17%)
Last updated: Dec 5, 2025, 8:02 AM CET
Fifth Third Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 2.46% | - |
| Dec 3, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -0.27% | - |
| Dec 2, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.48% | - |
| Dec 1, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -0.60% | - |
| Nov 28, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 1.07% | - |
| Nov 27, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.09% | - |
| Nov 26, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 1.88% | - |
| Nov 25, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -0.63% | - |
| Nov 24, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.72% | - |
| Nov 21, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.81% | - |
| Nov 20, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 1.56% | - |
| Nov 19, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 1.32% | - |
| Nov 18, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -4.20% | - |
| Nov 17, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.01% | - |
| Nov 14, 2025 | 36.11 | 36.44 | 36.11 | 36.44 | 36.44 | -1.38% | 50 |
| Nov 13, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.41% | - |
| Nov 12, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.47% | - |
| Nov 11, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.31% | - |
| Nov 10, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.89% | - |
| Nov 7, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.01% | - |
| Nov 6, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.07% | - |
| Nov 5, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 2.93% | - |
| Nov 4, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.89% | - |
| Nov 3, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.22% | - |
| Oct 31, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.70% | - |
| Oct 30, 2025 | 35.63 | 35.63 | 35.62 | 35.62 | 35.62 | -0.93% | - |
| Oct 29, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -1.24% | - |
| Oct 28, 2025 | 36.13 | 36.40 | 36.13 | 36.40 | 36.40 | -0.30% | 70 |
| Oct 27, 2025 | 36.60 | 36.60 | 36.51 | 36.51 | 36.51 | 1.50% | - |
| Oct 24, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 1.11% | - |
| Oct 23, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -1.08% | - |
| Oct 22, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 1.10% | - |
| Oct 21, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 1.89% | - |
| Oct 20, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -2.65% | - |
| Oct 17, 2025 | 34.13 | 35.87 | 34.13 | 35.87 | 35.87 | -1.77% | 120 |
| Oct 16, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -1.56% | - |
| Oct 15, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 3.14% | - |
| Oct 14, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.07% | - |
| Oct 13, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -4.33% | - |
| Oct 10, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 1.23% | - |
| Oct 9, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -1.51% | - |
| Oct 8, 2025 | 37.27 | 37.68 | 37.27 | 37.68 | 37.68 | 0.40% | 48 |
| Oct 7, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 1.08% | - |
| Oct 6, 2025 | 37.65 | 37.65 | 37.13 | 37.13 | 37.13 | -0.83% | 130 |
| Oct 3, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | -0.35% | - |
| Oct 2, 2025 | 37.44 | 37.57 | 37.44 | 37.57 | 37.57 | 0.58% | 339 |
| Oct 1, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -1.58% | - |
| Sep 30, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -1.51% | - |
| Sep 29, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.19 | 0.20% | - |
| Sep 26, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.11 | 0.89% | - |
| Sep 25, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 37.78 | -1.15% | - |
| Sep 24, 2025 | 37.97 | 38.56 | 37.97 | 38.56 | 38.22 | 2.23% | 115 |
| Sep 23, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.39 | -2.93% | - |
| Sep 22, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.52 | -0.22% | - |
| Sep 19, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.60 | -0.61% | - |
| Sep 18, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 38.84 | 4.20% | - |
| Sep 17, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.27 | -1.52% | - |
| Sep 16, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 37.85 | -0.92% | - |
| Sep 15, 2025 | 38.55 | 38.55 | 38.54 | 38.54 | 38.20 | 0.48% | - |
| Sep 12, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.02 | -0.49% | - |
| Sep 11, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.20 | 3.12% | - |
| Sep 10, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.05 | -2.35% | - |
| Sep 9, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 37.94 | -0.76% | - |
| Sep 8, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.23 | -1.93% | - |
| Sep 5, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 38.99 | 1.61% | - |
| Sep 4, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.37 | 0.21% | - |
| Sep 3, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.29 | -1.11% | - |
| Sep 2, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 38.72 | 1.02% | - |
| Sep 1, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.33 | 0.06% | - |
| Aug 29, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.30 | -0.44% | - |
| Aug 28, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.47 | 1.08% | - |
| Aug 27, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.06 | 1.76% | - |
| Aug 26, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.40 | -0.44% | - |
| Aug 25, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.56 | 3.38% | - |
| Aug 22, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.34 | -0.01% | - |
| Aug 21, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.34 | 0.89% | - |
| Aug 20, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.02 | 0.06% | - |
| Aug 19, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.00 | 0.94% | - |
| Aug 18, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.66 | -2.61% | - |
| Aug 15, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.62 | 1.00% | - |
| Aug 14, 2025 | 36.36 | 36.58 | 36.36 | 36.58 | 36.26 | 0.95% | 250 |
| Aug 13, 2025 | 35.81 | 36.25 | 35.81 | 36.24 | 35.91 | 2.88% | 88 |
| Aug 12, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 34.91 | -0.62% | - |
| Aug 11, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.13 | 1.08% | - |
| Aug 8, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 34.75 | 0.10% | - |
| Aug 7, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 34.72 | -1.38% | - |
| Aug 6, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.20 | -0.22% | - |
| Aug 5, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.28 | 1.21% | - |
| Aug 4, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 34.86 | -2.20% | - |
| Aug 1, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.64 | -1.87% | - |
| Jul 31, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.32 | 0.18% | - |
| Jul 30, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.26 | 0.37% | - |
| Jul 29, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.12 | 0.23% | - |
| Jul 28, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.04 | 0.21% | - |
| Jul 25, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 35.96 | 1.17% | - |
| Jul 24, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.55 | -0.66% | - |
| Jul 23, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 35.79 | -0.56% | - |
| Jul 22, 2025 | 36.40 | 36.40 | 36.31 | 36.31 | 35.99 | -2.02% | 133 |
| Jul 21, 2025 | 36.69 | 37.06 | 36.69 | 37.06 | 36.73 | 1.73% | 490 |
| Jul 18, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.11 | -0.74% | - |