Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	56.50	56.77	55.97	56.31	56.31	-0.18%	9,706,971
Jun 25, 2026	55.26	56.59	55.07	56.41	56.41	2.64%	8,150,179
Jun 24, 2026	54.87	55.34	54.57	54.96	54.96	0.53%	6,624,992
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
Apr 10, 2026	50.59	50.59	49.27	49.31	49.31	-1.81%	7,544,332
Apr 9, 2026	49.11	50.45	49.09	50.22	50.22	1.78%	5,768,150
Apr 8, 2026	49.21	49.77	48.89	49.34	49.34	3.24%	7,863,831
Apr 7, 2026	47.56	47.90	47.26	47.79	47.79	0.48%	7,503,950
Apr 6, 2026	47.11	47.68	47.00	47.56	47.56	0.96%	7,392,314
Apr 2, 2026	45.76	47.25	45.66	47.11	47.11	0.62%	7,299,680
Apr 1, 2026	46.68	47.41	46.51	46.82	46.82	0.77%	11,797,407
Mar 31, 2026	45.01	46.59	44.72	46.46	46.46	4.92%	13,835,923
Mar 30, 2026	44.97	45.04	44.33	44.68	44.28	0.31%	8,358,098
Mar 27, 2026	45.28	45.40	44.41	44.54	44.14	-1.92%	8,926,376
Mar 26, 2026	45.11	45.84	45.11	45.41	45.00	-0.87%	7,897,729
Mar 25, 2026	46.12	46.71	45.33	45.81	45.40	-0.39%	7,145,243
Mar 24, 2026	44.68	46.59	44.68	45.99	45.58	1.37%	11,548,269
Mar 23, 2026	45.71	45.92	44.90	45.37	44.96	2.67%	13,722,958
Mar 20, 2026	43.66	44.22	43.38	44.19	43.79	1.21%	23,876,698
Mar 19, 2026	43.22	44.09	42.94	43.66	43.27	-0.55%	10,295,857
Mar 18, 2026	44.17	44.51	43.52	43.90	43.51	-0.72%	7,671,571
Mar 17, 2026	44.69	44.95	44.14	44.22	43.82	0.27%	8,076,248
Mar 16, 2026	44.26	44.60	44.02	44.10	43.71	1.61%	10,646,735
Mar 13, 2026	44.36	44.52	43.34	43.40	43.01	-0.44%	9,724,405
Mar 12, 2026	43.96	44.54	43.42	43.59	43.20	-3.26%	12,594,400
Mar 11, 2026	46.16	46.35	44.96	45.06	44.66	-3.28%	14,879,523
Mar 10, 2026	46.88	47.66	46.08	46.59	46.17	-0.83%	11,205,692
Mar 9, 2026	46.11	47.21	45.26	46.98	46.56	-0.68%	13,094,951
Mar 6, 2026	47.64	47.80	46.41	47.30	46.88	-2.85%	8,555,002
Mar 5, 2026	49.00	49.32	48.26	48.69	48.25	-1.72%	9,885,266
Mar 4, 2026	49.67	49.81	49.14	49.54	49.10	-0.06%	6,577,958
Mar 3, 2026	48.74	49.97	48.21	49.57	49.13	-0.54%	8,796,099
Mar 2, 2026	49.02	50.37	48.46	49.84	49.39	0.75%	9,607,051
Feb 27, 2026	50.92	51.25	48.69	49.47	49.03	-4.81%	16,710,193
Feb 26, 2026	51.54	52.64	51.49	51.97	51.50	0.80%	8,885,207
Feb 25, 2026	50.80	51.65	50.52	51.56	51.10	2.71%	10,989,946
Feb 24, 2026	50.50	50.89	49.60	50.20	49.75	-1.01%	8,494,794
Feb 23, 2026	53.60	53.89	50.23	50.71	50.26	-5.43%	8,197,503
Feb 20, 2026	52.90	53.63	52.27	53.62	53.14	1.36%	8,395,760
Feb 19, 2026	53.19	53.55	52.47	52.90	52.43	-1.43%	9,266,671
Feb 18, 2026	53.12	54.13	52.83	53.67	53.19	1.15%	11,271,420
Feb 17, 2026	53.37	53.65	52.69	53.06	52.58	0.38%	8,262,802
Feb 13, 2026	52.76	53.35	52.08	52.86	52.39	-0.56%	9,164,197
Feb 12, 2026	54.68	55.43	52.73	53.16	52.68	-2.15%	11,690,472
Feb 11, 2026	54.95	55.44	53.90	54.33	53.84	-0.31%	11,173,445
Feb 10, 2026	54.16	54.91	53.57	54.50	54.01	0.31%	10,514,811
Feb 9, 2026	55.02	55.03	54.17	54.33	53.84	-1.36%	7,886,266
Feb 6, 2026	54.40	55.35	54.33	55.08	54.59	2.40%	16,323,670
Feb 5, 2026	53.85	54.12	52.86	53.79	53.31	-0.55%	15,837,217
Feb 4, 2026	53.31	55.36	53.20	54.09	53.61	2.54%	22,395,886
Feb 3, 2026	51.85	52.93	51.85	52.75	52.28	1.54%	18,254,002