Fifth Third Bancorp (LON:0IM1)
London
· Delayed Price · Currency is GBP · Price in USD 47.08
-1.53 (-3.15%)
Mar 6, 2026, 4:53 PM GMT
Fifth Third Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.09 | 49.25 | 48.54 | 48.61 | 48.61 | -1.98% | 281 |
| Mar 4, 2026 | 50.00 | 50.00 | 49.18 | 49.59 | 49.59 | -0.42% | 1,133 |
| Mar 3, 2026 | 48.66 | 49.80 | 48.24 | 49.80 | 49.80 | -0.54% | 1,098 |
| Mar 2, 2026 | 48.96 | 50.18 | 48.00 | 50.07 | 50.07 | 1.93% | 1,301 |
| Feb 27, 2026 | 51.30 | 51.75 | 48.78 | 49.12 | 49.12 | -5.56% | 5,904 |
| Feb 26, 2026 | 51.10 | 52.46 | 51.10 | 52.01 | 52.01 | 1.00% | 3,356 |
| Feb 25, 2026 | 51.19 | 51.50 | 50.41 | 51.50 | 51.50 | 1.40% | 1,408 |
| Feb 24, 2026 | 50.21 | 50.85 | 49.78 | 50.79 | 50.79 | 0.09% | 1,327 |
| Feb 23, 2026 | 53.76 | 53.76 | 50.35 | 50.74 | 50.74 | -4.39% | 2,194 |
| Feb 20, 2026 | 52.53 | 53.14 | 52.30 | 53.07 | 53.07 | 0.99% | 1,117 |
| Feb 19, 2026 | 53.62 | 53.62 | 52.54 | 52.55 | 52.55 | -2.05% | 2,476 |
| Feb 18, 2026 | 53.12 | 54.11 | 52.50 | 53.65 | 53.65 | 1.67% | 3,404 |
| Feb 17, 2026 | 52.61 | 53.58 | 52.61 | 52.77 | 52.77 | -0.26% | 1,477 |
| Feb 13, 2026 | 52.99 | 53.26 | 52.32 | 52.91 | 52.91 | -0.79% | 293 |
| Feb 12, 2026 | 54.20 | 55.16 | 52.77 | 53.33 | 53.33 | -1.46% | 960 |
| Feb 11, 2026 | 55.04 | 55.35 | 54.12 | 54.12 | 54.12 | 0.61% | 2,349 |
| Feb 10, 2026 | 55.04 | 55.08 | 53.49 | 53.79 | 53.79 | -1.27% | 514 |
| Feb 9, 2026 | 55.54 | 55.55 | 54.21 | 54.48 | 54.48 | -1.54% | 1,042 |
| Feb 6, 2026 | 54.38 | 55.34 | 53.80 | 55.33 | 55.33 | 3.50% | 671 |
| Feb 5, 2026 | 54.89 | 54.89 | 52.97 | 53.46 | 53.46 | -1.35% | 649 |
| Feb 4, 2026 | 52.51 | 55.30 | 52.00 | 54.19 | 54.19 | 3.12% | 2,736 |
| Feb 3, 2026 | 51.38 | 52.86 | 51.38 | 52.55 | 52.55 | 2.84% | 9,878 |
| Feb 2, 2026 | 49.58 | 51.32 | 49.48 | 51.10 | 51.10 | 3.30% | 4,485 |
| Jan 30, 2026 | 49.85 | 49.89 | 49.24 | 49.47 | 49.47 | -0.42% | 1,047 |
| Jan 29, 2026 | 49.56 | 50.20 | 49.56 | 49.68 | 49.68 | 0.22% | 52 |
| Jan 28, 2026 | 51.27 | 51.27 | 49.57 | 49.57 | 49.57 | -2.42% | 8,936 |
| Jan 27, 2026 | 49.67 | 50.89 | 49.67 | 50.80 | 50.80 | 0.67% | 46,988 |
| Jan 26, 2026 | 50.09 | 51.04 | 50.09 | 50.46 | 50.46 | -0.05% | 1,734 |
| Jan 23, 2026 | 51.11 | 51.25 | 50.46 | 50.49 | 50.49 | -2.92% | 1,082 |
| Jan 22, 2026 | 53.00 | 53.19 | 52.01 | 52.01 | 52.01 | -0.58% | 3,499 |
| Jan 21, 2026 | 50.51 | 52.31 | 50.28 | 52.31 | 52.31 | 4.05% | 2,924 |
| Jan 20, 2026 | 49.36 | 50.66 | 48.28 | 50.28 | 50.28 | 2.14% | 30,072 |
| Jan 16, 2026 | 49.15 | 49.41 | 48.88 | 49.22 | 49.22 | 0.18% | 338 |
| Jan 15, 2026 | 48.64 | 49.22 | 48.64 | 49.14 | 49.14 | 1.14% | 1,578 |
| Jan 14, 2026 | 47.90 | 48.58 | 47.86 | 48.58 | 48.58 | 0.50% | 335 |
| Jan 13, 2026 | 48.86 | 48.86 | 47.94 | 48.34 | 48.34 | -0.14% | 439 |
| Jan 12, 2026 | 48.55 | 48.74 | 48.41 | 48.41 | 48.41 | -2.56% | 1,388 |
| Jan 9, 2026 | 49.89 | 49.89 | 49.28 | 49.68 | 49.68 | -0.47% | 2,365 |
| Jan 8, 2026 | 50.00 | 50.38 | 49.27 | 49.92 | 49.92 | 1.63% | 1,780 |
| Jan 7, 2026 | 49.99 | 49.99 | 48.75 | 49.12 | 49.12 | -1.38% | 947 |
| Jan 6, 2026 | 48.22 | 49.82 | 48.22 | 49.81 | 49.81 | 1.62% | 2,701 |
| Jan 5, 2026 | 48.14 | 49.01 | 47.56 | 49.01 | 49.01 | 3.70% | 2,437 |
| Jan 2, 2026 | 46.85 | 47.26 | 46.43 | 47.26 | 47.26 | 0.66% | 406 |
| Dec 31, 2025 | 46.81 | 47.28 | 46.81 | 46.95 | 46.95 | -1.05% | 177 |
| Dec 30, 2025 | 47.82 | 47.82 | 47.45 | 47.45 | 47.05 | -0.88% | 4,313 |
| Dec 29, 2025 | 48.41 | 48.41 | 47.85 | 47.87 | 47.47 | -0.70% | 699 |
| Dec 24, 2025 | 48.56 | 48.56 | 48.16 | 48.21 | 47.80 | -0.23% | 526 |
| Dec 23, 2025 | 47.71 | 48.33 | 47.71 | 48.32 | 47.91 | -0.11% | 1,300 |
| Dec 22, 2025 | 47.74 | 48.37 | 47.44 | 48.37 | 47.96 | 0.96% | 224 |
| Dec 19, 2025 | 47.92 | 47.95 | 47.57 | 47.91 | 47.51 | -0.02% | 144 |
| Dec 18, 2025 | 47.84 | 48.13 | 47.84 | 47.92 | 47.52 | 0.63% | 1,823 |
| Dec 17, 2025 | 47.80 | 47.93 | 47.54 | 47.62 | 47.22 | 0.08% | 1,917 |
| Dec 16, 2025 | 47.00 | 48.01 | 47.00 | 47.58 | 47.18 | -0.68% | 292 |
| Dec 15, 2025 | 48.27 | 48.64 | 47.77 | 47.91 | 47.51 | -0.20% | 5,686 |
| Dec 12, 2025 | 48.49 | 48.49 | 47.93 | 48.01 | 47.60 | -0.65% | 3,755 |
| Dec 11, 2025 | 47.48 | 48.32 | 47.44 | 48.32 | 47.91 | 3.82% | 5,032 |
| Dec 10, 2025 | 45.11 | 46.54 | 45.11 | 46.54 | 46.15 | 2.50% | 790 |
| Dec 9, 2025 | 45.99 | 45.99 | 45.41 | 45.41 | 45.02 | 0.32% | 555 |
| Dec 8, 2025 | 45.40 | 45.65 | 45.09 | 45.26 | 44.88 | -1.48% | 1,227 |
| Dec 5, 2025 | 45.34 | 46.01 | 45.07 | 45.94 | 45.55 | 1.16% | 1,541 |
| Dec 4, 2025 | 44.98 | 45.42 | 44.85 | 45.42 | 45.03 | 1.47% | 786 |
| Dec 3, 2025 | 43.72 | 44.87 | 43.59 | 44.76 | 44.38 | 2.04% | 827 |
| Dec 2, 2025 | 43.96 | 43.99 | 43.57 | 43.86 | 43.49 | -0.46% | 420 |
| Dec 1, 2025 | 43.38 | 44.06 | 43.37 | 44.06 | 43.69 | 1.35% | 1,102 |
| Nov 28, 2025 | 43.24 | 43.59 | 43.24 | 43.48 | 43.11 | -0.17% | 400 |
| Nov 26, 2025 | 43.18 | 43.62 | 43.18 | 43.55 | 43.18 | 0.76% | 428 |
| Nov 25, 2025 | 42.56 | 43.29 | 42.56 | 43.22 | 42.86 | 2.16% | 1,255 |
| Nov 24, 2025 | 42.29 | 42.37 | 42.18 | 42.31 | 41.95 | -0.62% | 1,526 |
| Nov 21, 2025 | 40.87 | 42.57 | 40.87 | 42.57 | 42.21 | 3.06% | 773 |
| Nov 20, 2025 | 42.02 | 42.33 | 41.28 | 41.31 | 40.96 | 0.07% | 597 |
| Nov 19, 2025 | 41.35 | 41.62 | 41.20 | 41.28 | 40.93 | -0.21% | 441 |
| Nov 18, 2025 | 41.06 | 41.53 | 40.77 | 41.37 | 41.02 | -0.90% | 835 |
| Nov 17, 2025 | 42.57 | 42.57 | 41.73 | 41.74 | 41.39 | -1.79% | 1,408 |
| Nov 14, 2025 | 42.32 | 42.50 | 41.88 | 42.50 | 42.14 | -1.70% | 386 |
| Nov 13, 2025 | 43.06 | 43.37 | 43.06 | 43.23 | 42.87 | -0.32% | 1,735 |
| Nov 12, 2025 | 43.10 | 43.58 | 43.07 | 43.37 | 43.00 | 0.06% | 1,474 |
| Nov 11, 2025 | 43.07 | 43.35 | 42.90 | 43.35 | 42.98 | 0.33% | 287 |
| Nov 10, 2025 | 43.05 | 43.27 | 43.03 | 43.20 | 42.84 | 1.92% | 896 |
| Nov 7, 2025 | 42.14 | 42.68 | 42.10 | 42.39 | 42.03 | 0.14% | 641 |
| Nov 6, 2025 | 42.71 | 42.75 | 42.27 | 42.33 | 41.97 | -0.32% | 1,821 |
| Nov 5, 2025 | 42.30 | 42.60 | 41.86 | 42.47 | 42.11 | 1.37% | 1,618 |
| Nov 4, 2025 | 40.97 | 42.01 | 40.97 | 41.89 | 41.54 | 1.42% | 3,637 |
| Nov 3, 2025 | 41.54 | 41.54 | 41.06 | 41.31 | 40.96 | -0.67% | 958 |
| Oct 31, 2025 | 41.50 | 41.81 | 41.35 | 41.59 | 41.23 | -1.36% | 1,565 |
| Oct 30, 2025 | 41.97 | 42.57 | 41.82 | 42.16 | 41.81 | 0.11% | 370 |
| Oct 29, 2025 | 41.94 | 42.45 | 41.94 | 42.12 | 41.76 | 0.10% | 1,014 |
| Oct 28, 2025 | 42.44 | 42.47 | 42.07 | 42.07 | 41.72 | -0.73% | 54 |
| Oct 27, 2025 | 42.81 | 42.89 | 42.30 | 42.38 | 42.02 | -0.75% | 4,469 |
| Oct 24, 2025 | 42.27 | 42.92 | 42.27 | 42.70 | 42.34 | 0.96% | 979 |
| Oct 23, 2025 | 41.72 | 42.35 | 41.70 | 42.29 | 41.93 | 0.97% | 981 |
| Oct 22, 2025 | 42.24 | 42.38 | 41.89 | 41.89 | 41.53 | -1.10% | 1,406 |
| Oct 21, 2025 | 42.18 | 42.47 | 42.15 | 42.35 | 41.99 | 1.77% | 1,236 |
| Oct 20, 2025 | 41.17 | 41.62 | 41.13 | 41.62 | 41.26 | 2.10% | 533 |
| Oct 17, 2025 | 40.00 | 42.24 | 40.00 | 40.76 | 40.42 | -0.68% | 3,089 |
| Oct 16, 2025 | 42.41 | 42.89 | 41.04 | 41.04 | 40.69 | -4.04% | 1,865 |
| Oct 15, 2025 | 43.28 | 43.55 | 42.77 | 42.77 | 42.41 | -0.87% | 406 |
| Oct 14, 2025 | 42.17 | 43.15 | 42.06 | 43.14 | 42.78 | 1.97% | 424 |
| Oct 13, 2025 | 41.89 | 42.31 | 41.89 | 42.31 | 41.95 | 0.02% | 536 |
| Oct 10, 2025 | 43.78 | 43.78 | 42.30 | 42.30 | 41.94 | -3.56% | 1,984 |
| Oct 9, 2025 | 43.54 | 44.20 | 43.54 | 43.86 | 43.49 | -0.75% | 1,250 |