Fifth Third Bancorp - 0IM1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44.98	45.42	45.42	45.42	44.85	784
December 03, 2025	43.59	44.76	44.76	44.87	43.59	9,060
December 02, 2025	43.96	43.86	43.86	43.99	43.7	776
December 01, 2025	43.38	44.06	44.06	44.06	43.37	1,102
November 28, 2025	43.24	43.48	43.48	43.51	43.24	531
November 26, 2025	43.18	43.55	43.55	43.62	43.18	420
November 25, 2025	42.56	43.22	43.22	43.29	42.56	1,255
November 24, 2025	42.29	42.31	42.31	42.37	42.18	5,855
November 21, 2025	41.56	42.57	42.57	42.57	41.56	767
November 20, 2025	42.02	41.31	41.31	42.33	41.28	597
November 19, 2025	41.4	41.28	41.28	41.62	41.2	441
November 18, 2025	41.06	41.37	41.37	41.53	40.77	835
November 17, 2025	42.57	41.75	41.75	42.57	41.73	1,408
November 14, 2025	42.32	42.5	42.5	42.5	41.96	386
November 13, 2025	43.06	43.23	43.23	43.37	43.06	1,735
November 12, 2025	43.1	43.37	43.37	43.58	43.1	1,474
November 11, 2025	43.07	43.35	43.35	43.35	43.07	287
November 10, 2025	43.05	43.2	43.2	43.27	43.03	896
November 07, 2025	42.14	42.39	42.39	42.68	42.1	622
November 06, 2025	42.71	42.33	42.33	42.75	42.27	1,821
November 05, 2025	42.3	42.47	42.47	42.6	41.88	1,618
November 04, 2025	40.97	41.8	41.8	42.01	40.97	3,637
November 03, 2025	41.3	41.32	41.32	41.36	41.06	958
October 31, 2025	41.38	41.59	41.59	41.81	41.36	1,581
October 30, 2025	41.97	42.16	42.16	42.57	41.82	654
October 29, 2025	41.94	42.12	42.12	42.27	41.94	1,014
October 28, 2025	42.44	42.07	42.07	42.47	42.07	54
October 27, 2025	42.7	42.38	42.38	42.89	42.3	4,469
October 24, 2025	42.27	42.7	42.7	42.92	42.27	979
October 23, 2025	41.72	42.29	42.29	42.35	41.72	981
October 22, 2025	42.24	41.89	41.89	42.38	41.89	1,406
October 21, 2025	42.18	42.35	42.35	42.47	42.15	1,236
October 20, 2025	41.17	41.62	41.62	41.62	41.13	533
October 17, 2025	40	40.76	40.76	42.24	40	3,087
October 16, 2025	42.41	41.04	41.04	42.89	41.04	1,865
October 15, 2025	43.1	42.77	42.77	43.55	42.77	406
October 14, 2025	42.17	43.14	43.14	43.15	42.06	799
October 13, 2025	41.89	42.31	42.31	42.31	41.89	535
October 10, 2025	43.78	42.42	42.42	43.78	42.42	1,984
October 09, 2025	43.54	43.86	43.86	44.2	43.54	1,250
October 08, 2025	43.67	44.36	44.36	44.39	43.57	1,089
October 07, 2025	44.45	43.92	43.92	44.89	43.83	6,444
October 06, 2025	43.49	43.94	43.94	45.24	42.83	1,333
October 03, 2025	44.36	44.06	44.06	44.63	44.06	279
October 02, 2025	44.35	43.92	43.92	44.35	43.9	1,295
October 01, 2025	44.43	44.27	44.27	44.62	44.27	470
September 30, 2025	44.76	43.86	43.86	45.13	43.8	1,681
September 29, 2025	45.57	45.12	45.12	45.57	45	466
September 26, 2025	45.83	45.57	45.42	45.92	45.41	795
September 25, 2025	45.18	45.18	45.18	45.18	45.18	264
September 24, 2025	45.27	44.84	44.84	45.28	44.84	851
September 23, 2025	45.41	45.21	45.21	45.56	45.21	1,200
September 22, 2025	45.58	44.92	44.92	45.74	44.92	1,301
September 19, 2025	45.99	46.14	46.14	46.14	45.96	27,630
September 18, 2025	46.28	46.33	46.33	46.41	45.92	835
September 17, 2025	45.51	45.79	45.79	45.79	45.51	382
September 16, 2025	45	44.58	44.58	45.26	44.51	16,093
September 15, 2025	45.57	45.77	45.77	45.77	45.52	733
September 12, 2025	45.15	45.3	45.3	45.48	45.15	1,258
September 11, 2025	45.44	45.31	45.31	45.57	45.28	511

Fifth Third Bancorp (0IM1.L) LSE