Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	46.11	47.21	45.26	46.98	46.98	-0.68%	13,091,231
Mar 6, 2026	47.64	47.80	46.41	47.30	47.30	-2.85%	8,554,930
Mar 5, 2026	49.00	49.32	48.26	48.69	48.69	-1.72%	9,885,266
Mar 4, 2026	49.67	49.81	49.14	49.54	49.54	-0.06%	6,577,958
Mar 3, 2026	48.74	49.97	48.21	49.57	49.57	-0.54%	8,796,099
Mar 2, 2026	49.02	50.37	48.46	49.84	49.84	0.75%	9,607,051
Feb 27, 2026	50.92	51.25	48.69	49.47	49.47	-4.81%	16,710,193
Feb 26, 2026	51.54	52.64	51.49	51.97	51.97	0.80%	8,885,207
Feb 25, 2026	50.80	51.65	50.52	51.56	51.56	2.71%	10,989,946
Feb 24, 2026	50.50	50.89	49.60	50.20	50.20	-1.01%	8,494,794
Feb 23, 2026	53.60	53.89	50.23	50.71	50.71	-5.43%	8,197,503
Feb 20, 2026	52.90	53.63	52.27	53.62	53.62	1.36%	8,395,760
Feb 19, 2026	53.19	53.55	52.47	52.90	52.90	-1.43%	9,266,671
Feb 18, 2026	53.12	54.13	52.83	53.67	53.67	1.15%	11,271,420
Feb 17, 2026	53.37	53.65	52.69	53.06	53.06	0.38%	8,262,802
Feb 13, 2026	52.76	53.35	52.08	52.86	52.86	-0.56%	9,164,197
Feb 12, 2026	54.68	55.43	52.73	53.16	53.16	-2.15%	11,690,472
Feb 11, 2026	54.95	55.44	53.90	54.33	54.33	-0.31%	11,173,445
Feb 10, 2026	54.16	54.91	53.57	54.50	54.50	0.31%	10,514,811
Feb 9, 2026	55.02	55.03	54.17	54.33	54.33	-1.36%	7,886,266
Feb 6, 2026	54.40	55.35	54.33	55.08	55.08	2.40%	16,323,670
Feb 5, 2026	53.85	54.12	52.86	53.79	53.79	-0.55%	15,837,217
Feb 4, 2026	53.31	55.36	53.20	54.09	54.09	2.54%	22,395,886
Feb 3, 2026	51.85	52.93	51.85	52.75	52.75	1.54%	18,254,002
Feb 2, 2026	49.42	52.02	49.42	51.95	51.95	3.44%	22,331,907
Jan 30, 2026	49.66	50.49	49.10	50.22	50.22	0.86%	104,196,179
Jan 29, 2026	50.08	50.31	49.30	49.79	49.79	0.20%	12,722,736
Jan 28, 2026	50.84	50.84	49.08	49.69	49.69	-2.26%	13,180,232
Jan 27, 2026	50.56	51.16	50.38	50.84	50.84	0.69%	7,466,103
Jan 26, 2026	50.72	51.10	50.11	50.49	50.49	-0.49%	9,551,523
Jan 23, 2026	50.63	51.29	50.34	50.74	50.74	-0.29%	10,932,488
Jan 22, 2026	53.00	53.33	50.62	50.89	50.89	-3.73%	12,388,001
Jan 21, 2026	50.45	52.96	50.36	52.86	52.86	5.47%	15,663,291
Jan 20, 2026	48.85	50.68	48.24	50.12	50.12	1.95%	20,591,449
Jan 16, 2026	49.15	49.48	48.77	49.16	49.16	0.29%	9,789,618
Jan 15, 2026	48.63	49.27	48.63	49.02	49.02	0.93%	8,961,857
Jan 14, 2026	48.01	48.83	47.78	48.57	48.57	0.91%	7,795,587
Jan 13, 2026	48.66	48.86	47.88	48.13	48.13	-0.80%	7,873,725
Jan 12, 2026	48.74	48.76	47.99	48.52	48.52	-1.52%	7,348,429
Jan 9, 2026	50.01	50.13	49.19	49.27	49.27	-1.10%	6,979,527
Jan 8, 2026	49.11	50.47	49.00	49.82	49.82	1.32%	8,759,276
Jan 7, 2026	49.66	49.73	48.61	49.17	49.17	-1.23%	7,354,759
Jan 6, 2026	49.21	49.89	48.89	49.78	49.78	2.39%	8,609,009
Jan 5, 2026	47.61	49.11	47.52	48.62	48.62	1.91%	6,428,752
Jan 2, 2026	46.85	47.93	46.57	47.71	47.71	1.92%	5,558,094
Dec 31, 2025	47.09	47.33	46.77	46.81	46.81	-1.51%	4,717,860
Dec 30, 2025	47.82	47.87	47.41	47.53	47.13	-0.61%	4,877,113
Dec 29, 2025	48.41	48.45	47.78	47.82	47.42	-1.22%	4,959,665
Dec 26, 2025	48.38	48.54	48.15	48.41	48.00	0.39%	4,032,343
Dec 24, 2025	48.24	48.45	47.99	48.22	47.81	0.25%	3,707,672
Dec 23, 2025	48.25	48.43	48.06	48.10	47.70	-0.25%	6,372,602
Dec 22, 2025	47.83	48.44	47.78	48.22	47.81	0.82%	5,443,902
Dec 19, 2025	47.68	48.09	47.54	47.83	47.43	0.36%	7,971,289
Dec 18, 2025	47.84	48.34	47.44	47.66	47.26	-0.19%	5,256,866
Dec 17, 2025	47.80	47.99	47.47	47.75	47.35	0.34%	6,646,974
Dec 16, 2025	47.99	48.11	47.40	47.59	47.19	-0.50%	8,703,464
Dec 15, 2025	48.63	48.68	47.67	47.83	47.43	-0.66%	10,521,059
Dec 12, 2025	48.42	48.59	47.84	48.15	47.74	-0.50%	6,213,648
Dec 11, 2025	47.44	48.71	47.37	48.39	47.98	1.77%	9,894,758
Dec 10, 2025	45.29	47.62	45.25	47.55	47.15	5.25%	10,713,885
Dec 9, 2025	45.26	45.99	45.11	45.18	44.80	-0.09%	8,683,488
Dec 8, 2025	45.61	45.74	45.02	45.22	44.84	-0.44%	9,311,261
Dec 5, 2025	45.35	46.07	45.17	45.42	45.04	-0.09%	8,417,281
Dec 4, 2025	44.85	45.50	44.67	45.46	45.08	1.18%	5,588,375
Dec 3, 2025	43.83	44.98	43.73	44.93	44.55	2.74%	4,980,481
Dec 2, 2025	43.83	44.07	43.57	43.73	43.36	-0.09%	4,569,330
Dec 1, 2025	43.38	44.15	43.25	43.77	43.40	0.71%	5,120,247
Nov 28, 2025	43.32	43.64	43.16	43.46	43.09	0.30%	1,910,640
Nov 26, 2025	43.18	43.69	43.11	43.33	42.97	0.12%	4,115,906
Nov 25, 2025	42.53	43.40	42.52	43.28	42.92	2.24%	4,519,226
Nov 24, 2025	42.33	42.46	41.87	42.33	41.97	-0.21%	5,912,559
Nov 21, 2025	41.56	42.71	41.32	42.42	42.06	2.76%	6,571,730
Nov 20, 2025	41.94	42.48	41.16	41.28	40.93	-0.48%	7,937,096
Nov 19, 2025	41.45	41.64	40.98	41.48	41.13	0.34%	4,911,581
Nov 18, 2025	41.06	41.65	40.68	41.34	40.99	0.54%	7,155,085
Nov 17, 2025	42.57	42.60	40.92	41.12	40.77	-3.41%	9,484,516
Nov 14, 2025	42.24	42.63	41.81	42.57	42.21	0.31%	4,078,781
Nov 13, 2025	43.06	43.38	42.33	42.44	42.08	-1.78%	7,522,657
Nov 12, 2025	43.10	43.71	42.95	43.21	42.85	0.51%	7,777,433
Nov 11, 2025	43.07	43.50	42.86	42.99	42.63	-0.32%	6,596,227
Nov 10, 2025	42.87	43.40	42.76	43.13	42.77	0.61%	6,973,728
Nov 7, 2025	42.40	42.93	42.09	42.87	42.51	0.78%	9,136,060
Nov 6, 2025	42.48	42.79	42.13	42.54	42.18	0.07%	4,886,872
Nov 5, 2025	42.10	42.64	41.80	42.51	42.15	0.85%	5,368,860
Nov 4, 2025	41.31	42.22	40.95	42.15	41.80	1.49%	18,994,841
Nov 3, 2025	41.43	41.61	40.97	41.53	41.18	-0.22%	7,096,038
Oct 31, 2025	41.69	41.92	41.19	41.62	41.27	-0.79%	5,377,554
Oct 30, 2025	41.67	42.75	41.59	41.95	41.60	0.43%	4,683,988
Oct 29, 2025	42.00	42.49	41.43	41.77	41.42	-1.19%	6,093,678
Oct 28, 2025	42.45	42.50	42.02	42.28	41.92	-0.41%	5,143,335
Oct 27, 2025	42.86	42.99	42.16	42.45	42.09	-0.42%	6,834,960
Oct 24, 2025	42.29	43.03	42.29	42.63	42.27	1.33%	6,365,044
Oct 23, 2025	41.86	42.40	41.58	42.07	41.72	0.91%	7,290,261
Oct 22, 2025	41.99	42.44	41.58	41.69	41.34	-1.14%	7,022,266
Oct 21, 2025	41.70	42.58	41.60	42.17	41.82	0.89%	8,797,959
Oct 20, 2025	41.24	41.90	41.02	41.80	41.45	2.23%	10,719,678
Oct 17, 2025	41.91	42.23	40.66	40.89	40.55	1.31%	14,489,975
Oct 16, 2025	42.74	43.00	40.05	40.36	40.02	-5.96%	16,345,812
Oct 15, 2025	43.59	43.66	42.54	42.92	42.56	-1.13%	10,478,909
Oct 14, 2025	42.23	43.71	42.01	43.41	43.04	2.87%	9,226,665