Fifth Third Bancorp (LON:0IM1)
London
· Delayed Price · Currency is GBP · Price in USD 50.45
+0.48 (0.95%)
Apr 28, 2026, 4:03 PM GMT
Fifth Third Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | - | 1.52% | 677 |
| Apr 27, 2026 | 49.66 | 50.24 | 49.56 | 49.92 | 49.92 | 0.19% | 704 |
| Apr 24, 2026 | 50.77 | 51.17 | 48.93 | 49.83 | 49.83 | -1.26% | 626 |
| Apr 23, 2026 | 50.60 | 50.90 | 50.17 | 50.46 | 50.46 | -0.39% | 257 |
| Apr 22, 2026 | 50.40 | 51.55 | 50.40 | 50.66 | 50.66 | -0.88% | 825 |
| Apr 21, 2026 | 51.05 | 51.79 | 51.01 | 51.11 | 51.11 | 0.77% | 144 |
| Apr 20, 2026 | 50.46 | 51.09 | 49.21 | 50.72 | 50.72 | 0.78% | 5,341 |
| Apr 17, 2026 | 49.42 | 51.00 | 47.91 | 50.33 | 50.33 | 1.31% | 1,193 |
| Apr 16, 2026 | 50.65 | 50.65 | 49.02 | 49.68 | 49.68 | -1.08% | 721 |
| Apr 15, 2026 | 50.21 | 50.22 | 48.32 | 50.22 | 50.22 | 0.44% | 1,800 |
| Apr 14, 2026 | 50.67 | 51.20 | 49.35 | 50.00 | 50.00 | 1.35% | 669 |
| Apr 13, 2026 | 49.40 | 51.18 | 48.46 | 49.33 | 49.33 | -0.64% | 885 |
| Apr 10, 2026 | 50.62 | 50.62 | 49.57 | 49.65 | 49.65 | -1.52% | 1,097 |
| Apr 9, 2026 | 47.75 | 50.42 | 47.75 | 50.42 | 50.42 | 2.24% | 1,913 |
| Apr 8, 2026 | 49.46 | 49.86 | 48.95 | 49.31 | 49.31 | 3.75% | 3,172 |
| Apr 7, 2026 | 47.79 | 47.79 | 46.96 | 47.53 | 47.53 | 0.86% | 67 |
| Apr 2, 2026 | 46.46 | 47.13 | 44.37 | 47.13 | 47.13 | 0.12% | 765 |
| Apr 1, 2026 | 46.48 | 47.37 | 46.48 | 47.07 | 47.07 | 1.73% | 837 |
| Mar 31, 2026 | 44.97 | 46.28 | 44.96 | 46.27 | 46.27 | 3.83% | 1,391 |
| Mar 30, 2026 | 45.43 | 45.43 | 44.57 | 44.57 | 44.17 | -0.15% | 248 |
| Mar 27, 2026 | 45.26 | 46.34 | 44.59 | 44.63 | 44.23 | -1.81% | 485 |
| Mar 26, 2026 | 45.14 | 45.85 | 45.10 | 45.46 | 45.05 | -0.71% | 732 |
| Mar 25, 2026 | 46.25 | 46.76 | 45.47 | 45.78 | 45.37 | -1.25% | 1,296 |
| Mar 24, 2026 | 45.68 | 46.54 | 44.68 | 46.36 | 45.95 | 1.72% | 1,096 |
| Mar 23, 2026 | 43.84 | 46.00 | 43.21 | 45.58 | 45.17 | 3.50% | 4,144 |
| Mar 20, 2026 | 45.09 | 45.09 | 43.58 | 44.03 | 43.64 | 0.05% | 588 |
| Mar 19, 2026 | 44.13 | 44.13 | 42.99 | 44.01 | 43.62 | 0.52% | 45,851 |
| Mar 18, 2026 | 44.10 | 44.41 | 43.72 | 43.78 | 43.39 | -1.21% | 629 |
| Mar 17, 2026 | 43.73 | 44.94 | 43.73 | 44.32 | 43.92 | 0.24% | 1,414 |
| Mar 16, 2026 | 43.32 | 44.59 | 43.32 | 44.21 | 43.82 | 0.60% | 1,850 |
| Mar 13, 2026 | 43.64 | 44.50 | 43.64 | 43.95 | 43.56 | 0.62% | 1,478 |
| Mar 12, 2026 | 44.81 | 44.93 | 43.54 | 43.68 | 43.29 | -2.89% | 1,436 |
| Mar 11, 2026 | 46.14 | 46.16 | 44.98 | 44.98 | 44.58 | -5.55% | 1,188 |
| Mar 10, 2026 | 47.30 | 47.63 | 46.41 | 47.62 | 47.20 | 4.01% | 1,816 |
| Mar 9, 2026 | 46.69 | 47.03 | 45.41 | 45.79 | 45.38 | -3.61% | 571 |
| Mar 6, 2026 | 48.77 | 48.77 | 46.55 | 47.50 | 47.08 | -2.28% | 716 |
| Mar 5, 2026 | 49.09 | 49.25 | 48.54 | 48.61 | 48.18 | -1.98% | 281 |
| Mar 4, 2026 | 50.00 | 50.00 | 49.18 | 49.59 | 49.15 | -0.42% | 1,133 |
| Mar 3, 2026 | 48.66 | 49.80 | 48.24 | 49.80 | 49.36 | -0.54% | 1,098 |
| Mar 2, 2026 | 48.96 | 50.18 | 48.00 | 50.07 | 49.62 | 1.93% | 1,301 |
| Feb 27, 2026 | 51.30 | 51.75 | 48.78 | 49.12 | 48.68 | -5.56% | 5,904 |
| Feb 26, 2026 | 51.10 | 52.46 | 51.10 | 52.01 | 51.55 | 1.00% | 3,356 |
| Feb 25, 2026 | 51.19 | 51.50 | 50.41 | 51.50 | 51.04 | 1.40% | 1,408 |
| Feb 24, 2026 | 50.21 | 50.85 | 49.78 | 50.79 | 50.33 | 0.09% | 1,327 |
| Feb 23, 2026 | 53.76 | 53.76 | 50.35 | 50.74 | 50.29 | -4.39% | 2,194 |
| Feb 20, 2026 | 52.53 | 53.14 | 52.30 | 53.07 | 52.60 | 0.99% | 1,117 |
| Feb 19, 2026 | 53.62 | 53.62 | 52.54 | 52.55 | 52.08 | -2.05% | 2,476 |
| Feb 18, 2026 | 53.12 | 54.11 | 52.50 | 53.65 | 53.17 | 1.67% | 3,404 |
| Feb 17, 2026 | 52.61 | 53.58 | 52.61 | 52.77 | 52.30 | -0.26% | 1,477 |
| Feb 13, 2026 | 52.99 | 53.26 | 52.32 | 52.91 | 52.44 | -0.79% | 293 |
| Feb 12, 2026 | 54.20 | 55.16 | 52.77 | 53.33 | 52.86 | -1.46% | 960 |
| Feb 11, 2026 | 55.04 | 55.35 | 54.12 | 54.12 | 53.64 | 0.61% | 2,349 |
| Feb 10, 2026 | 55.04 | 55.08 | 53.49 | 53.79 | 53.31 | -1.27% | 514 |
| Feb 9, 2026 | 55.54 | 55.55 | 54.21 | 54.48 | 53.99 | -1.54% | 1,042 |
| Feb 6, 2026 | 54.38 | 55.34 | 53.80 | 55.33 | 54.84 | 3.50% | 671 |
| Feb 5, 2026 | 54.89 | 54.89 | 52.97 | 53.46 | 52.98 | -1.35% | 649 |
| Feb 4, 2026 | 52.51 | 55.30 | 52.00 | 54.19 | 53.71 | 3.12% | 2,736 |
| Feb 3, 2026 | 51.38 | 52.86 | 51.38 | 52.55 | 52.08 | 2.84% | 9,878 |
| Feb 2, 2026 | 49.58 | 51.32 | 49.48 | 51.10 | 50.64 | 3.30% | 4,485 |
| Jan 30, 2026 | 49.85 | 49.89 | 49.24 | 49.47 | 49.03 | -0.42% | 1,047 |
| Jan 29, 2026 | 49.56 | 50.20 | 49.56 | 49.68 | 49.23 | 0.22% | 52 |
| Jan 28, 2026 | 51.27 | 51.27 | 49.57 | 49.57 | 49.13 | -2.42% | 8,936 |
| Jan 27, 2026 | 49.67 | 50.89 | 49.67 | 50.80 | 50.34 | 0.67% | 46,988 |
| Jan 26, 2026 | 50.09 | 51.04 | 50.09 | 50.46 | 50.01 | -0.05% | 1,734 |
| Jan 23, 2026 | 51.11 | 51.25 | 50.46 | 50.49 | 50.03 | -2.92% | 1,082 |
| Jan 22, 2026 | 53.00 | 53.19 | 52.01 | 52.01 | 51.54 | -0.58% | 3,499 |
| Jan 21, 2026 | 50.51 | 52.31 | 50.28 | 52.31 | 51.84 | 4.05% | 2,924 |
| Jan 20, 2026 | 49.36 | 50.66 | 48.28 | 50.28 | 49.83 | 2.14% | 30,072 |
| Jan 16, 2026 | 49.15 | 49.41 | 48.88 | 49.22 | 48.78 | 0.18% | 338 |
| Jan 15, 2026 | 48.64 | 49.22 | 48.64 | 49.14 | 48.70 | 1.14% | 1,578 |
| Jan 14, 2026 | 47.90 | 48.58 | 47.86 | 48.58 | 48.15 | 0.50% | 335 |
| Jan 13, 2026 | 48.86 | 48.86 | 47.94 | 48.34 | 47.91 | -0.14% | 439 |
| Jan 12, 2026 | 48.55 | 48.74 | 48.41 | 48.41 | 47.98 | -2.56% | 1,388 |
| Jan 9, 2026 | 49.89 | 49.89 | 49.28 | 49.68 | 49.24 | -0.47% | 2,365 |
| Jan 8, 2026 | 50.00 | 50.38 | 49.27 | 49.92 | 49.47 | 1.63% | 1,780 |
| Jan 7, 2026 | 49.99 | 49.99 | 48.75 | 49.12 | 48.68 | -1.38% | 947 |
| Jan 6, 2026 | 48.22 | 49.82 | 48.22 | 49.81 | 49.36 | 1.62% | 2,701 |
| Jan 5, 2026 | 48.14 | 49.01 | 47.56 | 49.01 | 48.57 | 3.70% | 2,437 |
| Jan 2, 2026 | 46.85 | 47.26 | 46.43 | 47.26 | 46.84 | 0.66% | 406 |
| Dec 31, 2025 | 46.81 | 47.28 | 46.81 | 46.95 | 46.53 | -1.05% | 177 |
| Dec 30, 2025 | 47.82 | 47.82 | 47.45 | 47.45 | 46.63 | -0.88% | 4,313 |
| Dec 29, 2025 | 48.41 | 48.41 | 47.85 | 47.87 | 47.04 | -0.70% | 699 |
| Dec 24, 2025 | 48.56 | 48.56 | 48.16 | 48.21 | 47.38 | -0.23% | 526 |
| Dec 23, 2025 | 47.71 | 48.33 | 47.71 | 48.32 | 47.49 | -0.11% | 1,300 |
| Dec 22, 2025 | 47.74 | 48.37 | 47.44 | 48.37 | 47.54 | 0.96% | 224 |
| Dec 19, 2025 | 47.92 | 47.95 | 47.57 | 47.91 | 47.08 | -0.02% | 144 |
| Dec 18, 2025 | 47.84 | 48.13 | 47.84 | 47.92 | 47.09 | 0.63% | 1,823 |
| Dec 17, 2025 | 47.80 | 47.93 | 47.54 | 47.62 | 46.80 | 0.08% | 1,917 |
| Dec 16, 2025 | 47.00 | 48.01 | 47.00 | 47.58 | 46.76 | -0.68% | 292 |
| Dec 15, 2025 | 48.27 | 48.64 | 47.77 | 47.91 | 47.08 | -0.20% | 5,686 |
| Dec 12, 2025 | 48.49 | 48.49 | 47.93 | 48.01 | 47.18 | -0.65% | 3,755 |
| Dec 11, 2025 | 47.48 | 48.32 | 47.44 | 48.32 | 47.49 | 3.82% | 5,032 |
| Dec 10, 2025 | 45.11 | 46.54 | 45.11 | 46.54 | 45.74 | 2.50% | 790 |
| Dec 9, 2025 | 45.99 | 45.99 | 45.41 | 45.41 | 44.62 | 0.32% | 555 |
| Dec 8, 2025 | 45.40 | 45.65 | 45.09 | 45.26 | 44.48 | -1.48% | 1,227 |
| Dec 5, 2025 | 45.34 | 46.01 | 45.07 | 45.94 | 45.15 | 1.16% | 1,541 |
| Dec 4, 2025 | 44.98 | 45.42 | 44.85 | 45.42 | 44.63 | 1.47% | 786 |
| Dec 3, 2025 | 43.72 | 44.87 | 43.59 | 44.76 | 43.98 | 2.04% | 827 |
| Dec 2, 2025 | 43.96 | 43.99 | 43.57 | 43.86 | 43.10 | -0.46% | 420 |
| Dec 1, 2025 | 43.38 | 44.06 | 43.37 | 44.06 | 43.30 | 1.35% | 1,102 |