Fifth Third Bancorp
54.19USD
-0.3200 (-0.59%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 54.51 | 4,418,800 |
| Fr 09/04/26 | 54.87 | 3,125,200 |
| Th 09/03/26 | 54.97 | 3,773,900 |
| We 09/02/26 | 54.40 | 4,413,600 |
| Tu 09/01/26 | 53.01 | 3,935,774 |
| Mo 08/31/26 | 53.77 | 5,223,743 |
| Fr 08/28/26 | 54.54 | 5,617,707 |
| Th 08/27/26 | 54.85 | 4,643,345 |
| We 08/26/26 | 55.10 | 3,707,261 |
| Tu 08/25/26 | 54.89 | 3,306,632 |
| Mo 08/24/26 | 54.90 | 4,613,129 |
| Fr 08/21/26 | 54.82 | 6,268,400 |
| Th 08/20/26 | 54.50 | 6,733,600 |
| We 08/19/26 | 54.96 | 6,323,200 |
| Tu 08/18/26 | 57.29 | 5,268,200 |
| Mo 08/17/26 | 57.60 | 7,703,200 |
| Fr 08/14/26 | 58.06 | 5,913,300 |
| Th 08/13/26 | 57.94 | 4,237,600 |
| We 08/12/26 | 58.01 | 5,246,400 |
| Tu 08/11/26 | 57.60 | 3,508,800 |
| Mo 08/10/26 | 57.13 | 2,954,000 |
| Fr 08/07/26 | 57.09 | 3,530,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 56.96 | 4,634,200 |
| We 08/05/26 | 57.60 | 4,585,600 |
| Tu 08/04/26 | 57.77 | 6,808,900 |
| Mo 08/03/26 | 56.90 | 4,900,500 |
| Fr 07/31/26 | 56.50 | 8,056,200 |
| Th 07/30/26 | 56.59 | 7,360,600 |
| We 07/29/26 | 56.57 | 5,953,700 |
| Tu 07/28/26 | 57.80 | 6,578,000 |
| Mo 07/27/26 | 57.00 | 4,425,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 57.92 | 5,908,400 |
| Mo 07/06/26 | 57.89 | 5,339,900 |
| Th 07/02/26 | 57.16 | 5,464,300 |
| We 07/01/26 | 57.49 | 12,255,200 |
| Tu 06/30/26 | 56.37 | 6,356,200 |
| Mo 06/29/26 | 56.78 | 6,380,100 |
| Fr 06/26/26 | 56.31 | 10,038,400 |
| Th 06/25/26 | 56.41 | 8,254,000 |
| We 06/24/26 | 54.96 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 49.49 | 6,720,600 |
| Tu 06/02/26 | 50.31 | 10,083,800 |
| Mo 06/01/26 | 48.56 | 6,682,900 |
| Fr 05/29/26 | 49.93 | 16,265,300 |
| Th 05/28/26 | 49.88 | 6,059,100 |
| We 05/27/26 | 49.89 | 7,844,400 |
| Tu 05/26/26 | 49.82 | 7,076,400 |
| Fr 05/22/26 | 49.48 | 3,609,100 |
| Th 05/21/26 | 49.16 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 50.43 | 5,035,900 |
| Th 04/30/26 | 50.76 | 5,985,800 |
| We 04/29/26 | 49.79 | 4,321,100 |
| Tu 04/28/26 | 50.31 | 4,249,100 |
| Mo 04/27/26 | 50.33 | 5,056,000 |
| Fr 04/24/26 | 49.66 | 4,550,600 |
| Th 04/23/26 | 50.89 | 5,398,600 |
| We 04/22/26 | 50.56 | 6,276,300 |
| Tu 04/21/26 | 51.10 | 6,838,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 46.46 | 13,835,900 |
| Mo 03/30/26 | 44.68 | 8,358,100 |
| Fr 03/27/26 | 44.54 | 8,926,300 |
| Th 03/26/26 | 45.41 | 7,897,700 |
| We 03/25/26 | 45.81 | 7,145,200 |
| Tu 03/24/26 | 45.99 | 11,548,200 |
| Mo 03/23/26 | 45.37 | 13,723,000 |
| Fr 03/20/26 | 44.19 | 23,876,700 |
| Th 03/19/26 | 43.66 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 49.47 | 16,710,000 |
| Th 02/26/26 | 51.97 | 8,885,100 |
| We 02/25/26 | 51.56 | 10,989,900 |
| Tu 02/24/26 | 50.20 | 8,494,700 |
| Mo 02/23/26 | 50.71 | 8,197,300 |
| Fr 02/20/26 | 53.62 | 8,395,800 |
| Th 02/19/26 | 52.90 | 9,266,700 |
| We 02/18/26 | 53.67 | 11,271,400 |
| Tu 02/17/26 | 53.06 | 8,262,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 50.84 | 7,466,100 |
| Mo 01/26/26 | 50.49 | 9,551,400 |
| Fr 01/23/26 | 50.74 | 10,932,500 |
| Th 01/22/26 | 50.89 | 12,387,800 |
| We 01/21/26 | 52.86 | 15,663,300 |
| Tu 01/20/26 | 50.12 | 20,591,400 |
| Fr 01/16/26 | 49.16 | 9,789,600 |
| Th 01/15/26 | 49.02 | 8,961,900 |
| We 01/14/26 | 48.57 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 48.10 | 6,372,400 |
| Mo 12/22/25 | 48.22 | 5,443,900 |
| Fr 12/19/25 | 47.83 | 7,971,300 |
| Th 12/18/25 | 47.66 | 5,256,800 |
| We 12/17/25 | 47.75 | 6,647,000 |
| Tu 12/16/25 | 47.59 | 8,703,500 |
| Mo 12/15/25 | 47.83 | 10,521,000 |
| Fr 12/12/25 | 48.15 | 6,213,600 |
| Th 12/11/25 | 48.39 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 41.28 | 7,937,000 |
| We 11/19/25 | 41.48 | 4,911,300 |
| Tu 11/18/25 | 41.34 | 7,155,100 |
| Mo 11/17/25 | 41.12 | 9,484,500 |
| Fr 11/14/25 | 42.57 | 4,078,800 |
| Th 11/13/25 | 42.44 | 7,522,600 |
| We 11/12/25 | 43.21 | 7,777,400 |
| Tu 11/11/25 | 42.99 | 6,596,200 |
| Mo 11/10/25 | 43.13 | 6,973,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 42.17 | 8,797,900 |
| Mo 10/20/25 | 41.80 | 10,719,600 |
| Fr 10/17/25 | 40.89 | 14,489,700 |
| Th 10/16/25 | 40.36 | 16,345,800 |
| We 10/15/25 | 42.92 | 10,478,900 |
| Tu 10/14/25 | 43.41 | 9,226,600 |
| Mo 10/13/25 | 42.20 | 6,091,600 |
| Fr 10/10/25 | 41.47 | 7,699,500 |
| Th 10/09/25 | 43.79 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 46.08 | 8,455,700 |
| Th 09/18/25 | 46.28 | 3,655,700 |
| We 09/17/25 | 45.91 | 4,946,000 |
| Tu 09/16/25 | 45.00 | 4,613,700 |
| Mo 09/15/25 | 45.36 | 4,120,600 |
| Fr 09/12/25 | 45.56 | 3,469,700 |
| Th 09/11/25 | 45.27 | 4,398,000 |
| We 09/10/25 | 45.51 | 7,515,900 |
| Tu 09/09/25 | 45.42 | 4,716,900 |
| Fr 07/24/26 | 57.41 | 5,193,400 |
| Th 07/23/26 | 57.15 | 5,145,300 |
| We 07/22/26 | 57.67 | 4,224,400 |
| Tu 07/21/26 | 57.66 | 4,737,400 |
| Mo 07/20/26 | 57.40 | 5,881,400 |
| Fr 07/17/26 | 58.01 | 11,587,400 |
| Th 07/16/26 | 59.37 | 8,607,600 |
| We 07/15/26 | 57.94 | 6,228,500 |
| Tu 07/14/26 | 57.05 | 6,672,700 |
| Mo 07/13/26 | 57.18 | 4,901,700 |
| Fr 07/10/26 | 57.07 | 4,443,800 |
| Th 07/09/26 | 56.54 | 6,753,700 |
| We 07/08/26 | 55.76 | 8,204,900 |
| 7,856,000 |
| Tu 06/23/26 | 54.67 | 6,819,500 |
| Mo 06/22/26 | 53.61 | 6,431,900 |
| Th 06/18/26 | 52.74 | 11,882,300 |
| We 06/17/26 | 52.58 | 10,423,700 |
| Tu 06/16/26 | 53.44 | 5,513,200 |
| Mo 06/15/26 | 53.00 | 10,265,700 |
| Fr 06/12/26 | 54.73 | 7,090,800 |
| Th 06/11/26 | 53.42 | 6,572,700 |
| We 06/10/26 | 52.65 | 8,449,600 |
| Tu 06/09/26 | 52.71 | 7,505,600 |
| Mo 06/08/26 | 51.96 | 5,122,800 |
| Fr 06/05/26 | 52.01 | 6,349,200 |
| Th 06/04/26 | 51.80 | 10,350,700 |
| 4,218,800 |
| We 05/20/26 | 48.86 | 4,863,900 |
| Tu 05/19/26 | 47.60 | 6,998,800 |
| Mo 05/18/26 | 47.94 | 6,769,000 |
| Fr 05/15/26 | 47.35 | 5,930,400 |
| Th 05/14/26 | 47.70 | 7,225,600 |
| We 05/13/26 | 47.17 | 5,418,100 |
| Tu 05/12/26 | 48.63 | 5,134,700 |
| Mo 05/11/26 | 48.65 | 4,488,900 |
| Fr 05/08/26 | 49.33 | 4,216,500 |
| Th 05/07/26 | 49.67 | 5,097,200 |
| We 05/06/26 | 50.84 | 5,067,700 |
| Tu 05/05/26 | 50.30 | 4,562,300 |
| Mo 05/04/26 | 49.40 | 4,016,600 |
| Mo 04/20/26 | 50.98 | 7,056,600 |
| Fr 04/17/26 | 50.34 | 11,725,100 |
| Th 04/16/26 | 49.52 | 6,984,600 |
| We 04/15/26 | 49.84 | 6,796,000 |
| Tu 04/14/26 | 49.77 | 6,008,400 |
| Mo 04/13/26 | 49.84 | 5,152,800 |
| Fr 04/10/26 | 49.31 | 7,544,100 |
| Th 04/09/26 | 50.22 | 5,768,100 |
| We 04/08/26 | 49.34 | 7,863,800 |
| Tu 04/07/26 | 47.79 | 7,504,000 |
| Mo 04/06/26 | 47.56 | 7,392,300 |
| Th 04/02/26 | 47.11 | 7,299,600 |
| We 04/01/26 | 46.82 | 11,797,400 |
| 10,295,700 |
| We 03/18/26 | 43.90 | 7,671,500 |
| Tu 03/17/26 | 44.22 | 8,076,100 |
| Mo 03/16/26 | 44.10 | 10,646,700 |
| Fr 03/13/26 | 43.40 | 9,724,400 |
| Th 03/12/26 | 43.59 | 12,594,300 |
| We 03/11/26 | 45.06 | 14,877,800 |
| Tu 03/10/26 | 46.59 | 11,205,700 |
| Mo 03/09/26 | 46.98 | 13,094,900 |
| Fr 03/06/26 | 47.30 | 8,554,900 |
| Th 03/05/26 | 48.69 | 9,885,200 |
| We 03/04/26 | 49.54 | 6,577,900 |
| Tu 03/03/26 | 49.57 | 8,796,100 |
| Mo 03/02/26 | 49.84 | 9,607,000 |
| Fr 02/13/26 | 52.86 | 9,164,200 |
| Th 02/12/26 | 53.16 | 11,690,500 |
| We 02/11/26 | 54.33 | 11,173,400 |
| Tu 02/10/26 | 54.50 | 10,514,700 |
| Mo 02/09/26 | 54.33 | 7,886,100 |
| Fr 02/06/26 | 55.08 | 16,323,500 |
| Th 02/05/26 | 53.79 | 15,837,000 |
| We 02/04/26 | 54.09 | 22,395,800 |
| Tu 02/03/26 | 52.75 | 18,253,900 |
| Mo 02/02/26 | 51.95 | 22,331,900 |
| Fr 01/30/26 | 50.22 | 104,196,200 |
| Th 01/29/26 | 49.79 | 12,722,700 |
| We 01/28/26 | 49.69 | 13,180,000 |
| 7,795,200 |
| Tu 01/13/26 | 48.13 | 7,873,700 |
| Mo 01/12/26 | 48.52 | 7,348,100 |
| Fr 01/09/26 | 49.27 | 6,979,500 |
| Th 01/08/26 | 49.82 | 8,758,900 |
| We 01/07/26 | 49.17 | 7,354,400 |
| Tu 01/06/26 | 49.78 | 8,609,000 |
| Mo 01/05/26 | 48.62 | 6,428,800 |
| Fr 01/02/26 | 47.71 | 5,558,100 |
| We 12/31/25 | 46.81 | 4,717,800 |
| Tu 12/30/25 | 47.53 | 4,877,100 |
| Mo 12/29/25 | 47.82 | 4,959,500 |
| Fr 12/26/25 | 48.41 | 4,032,300 |
| We 12/24/25 | 48.22 | 3,707,700 |
| 9,894,500 |
| We 12/10/25 | 47.55 | 10,713,700 |
| Tu 12/09/25 | 45.18 | 8,683,500 |
| Mo 12/08/25 | 45.22 | 9,311,100 |
| Fr 12/05/25 | 45.42 | 8,417,300 |
| Th 12/04/25 | 45.46 | 5,588,400 |
| We 12/03/25 | 44.93 | 4,980,500 |
| Tu 12/02/25 | 43.73 | 4,569,300 |
| Mo 12/01/25 | 43.77 | 5,120,200 |
| Fr 11/28/25 | 43.46 | 1,910,600 |
| We 11/26/25 | 43.33 | 4,115,900 |
| Tu 11/25/25 | 43.28 | 4,519,200 |
| Mo 11/24/25 | 42.33 | 5,912,600 |
| Fr 11/21/25 | 42.42 | 6,571,700 |
| Fr 11/07/25 | 42.87 | 9,136,000 |
| Th 11/06/25 | 42.54 | 4,886,900 |
| We 11/05/25 | 42.51 | 5,368,800 |
| Tu 11/04/25 | 42.15 | 18,994,700 |
| Mo 11/03/25 | 41.53 | 7,096,000 |
| Fr 10/31/25 | 41.62 | 5,377,600 |
| Th 10/30/25 | 41.95 | 4,684,000 |
| We 10/29/25 | 41.77 | 6,093,600 |
| Tu 10/28/25 | 42.28 | 5,143,300 |
| Mo 10/27/25 | 42.45 | 6,834,800 |
| Fr 10/24/25 | 42.63 | 6,365,000 |
| Th 10/23/25 | 42.07 | 7,290,300 |
| We 10/22/25 | 41.69 | 7,022,300 |
| 12,906,100 |
| We 10/08/25 | 43.54 | 14,086,300 |
| Tu 10/07/25 | 43.68 | 17,615,500 |
| Mo 10/06/25 | 43.79 | 40,978,600 |
| Fr 10/03/25 | 44.41 | 2,571,100 |
| Th 10/02/25 | 44.22 | 3,632,800 |
| We 10/01/25 | 44.35 | 3,763,500 |
| Tu 09/30/25 | 44.55 | 4,648,800 |
| Mo 09/29/25 | 45.40 | 3,340,900 |
| Fr 09/26/25 | 45.43 | 2,601,700 |
| Th 09/25/25 | 45.28 | 3,981,900 |
| We 09/24/25 | 45.17 | 3,479,800 |
| Tu 09/23/25 | 45.14 | 3,859,400 |
| Mo 09/22/25 | 44.95 | 5,458,300 |
| Mo 09/08/25 | 45.49 | 5,323,600 |