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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	42.36	42.65	42.65	42.65	42.33	383
August 15, 2025	43.26	42.84	42.84	43.35	42.84	148
August 14, 2025	42.71	42.59	42.59	42.81	42.59	3,976
August 13, 2025	42.41	42.61	42.61	42.61	42.2	421
August 12, 2025	41.63	41.85	41.85	41.91	41.63	826
August 11, 2025	41.7	41.49	41.49	41.7	41.49	357
August 08, 2025	41.19	41.39	41.39	41.43	41.09	273
August 07, 2025	41.56	41.28	41.28	41.56	41.02	36
August 06, 2025	41.33	41.5	41.5	41.6	41.33	2,760
August 05, 2025	41.62	41.03	41.03	41.62	41.02	306
August 04, 2025	41.12	41.44	41.44	41.51	41.12	603
August 01, 2025	40.99	41.09	41.09	41.09	40.35	513
July 31, 2025	42.1	42.06	42.06	42.11	41.8	512
July 30, 2025	42.67	42.58	42.58	42.83	42.52	110
July 29, 2025	42.7	42.6	42.6	42.76	42.57	718
July 28, 2025	42.78	42.54	42.54	42.78	42.52	11
July 25, 2025	42.66	42.57	42.57	42.66	42.47	787
July 24, 2025	42.63	42.87	42.87	42.87	42.58	591
July 23, 2025	42.95	42.4	42.4	42.95	42.4	35
July 22, 2025	43.01	43	43	43.17	42.93	2,028
July 21, 2025	43.25	43.59	43.59	43.65	43.1	2,233
July 18, 2025	42.57	42.57	42.57	42.57	42.35	581
July 17, 2025	42.67	42.3	42.3	43	42.05	729
July 16, 2025	42.79	42.29	42.29	43.09	42.29	240
July 15, 2025	43.73	43.66	43.66	43.73	43.53	1,517
July 14, 2025	43.57	43.43	43.43	43.71	43.43	63
July 11, 2025	43.5	43.58	43.58	43.58	43.5	24
July 10, 2025	43.43	44.13	44.13	44.13	43.43	2,224
July 09, 2025	43.67	43.49	43.49	43.67	43.29	450
July 08, 2025	43.27	43.48	43.48	43.48	43.12	1,280
July 07, 2025	43.39	43.19	43.19	43.6	43.19	193
July 03, 2025	43.39	43.52	43.52	43.74	43.29	2,334
July 02, 2025	42.63	42.98	42.98	43.11	42.44	517,687
July 01, 2025	41.49	42.52	42.52	42.52	41.49	1,012
June 30, 2025	41.35	41.46	41.46	41.51	41.34	359
June 27, 2025	41.54	41.59	41.22	41.6	41.36	681
June 26, 2025	41.02	41.19	40.82	41.19	40.97	298
June 25, 2025	40.43	40.34	39.98	40.43	40.34	129
June 24, 2025	40.84	40.88	40.51	41.14	40.54	2,213
June 23, 2025	39.5	39.55	39.19	39.72	39.5	76
June 20, 2025	39.14	39.03	39.03	39.24	39.02	2,699
June 18, 2025	38.45	38.88	38.88	38.91	38.08	1,046
June 17, 2025	38.22	38.43	38.43	38.45	38.04	756
June 16, 2025	38.27	38.46	38.46	38.46	38.27	226
June 12, 2025	38.74	38.85	38.85	38.94	38.66	430
June 11, 2025	39.67	39.66	39.66	39.92	39.21	583
June 10, 2025	39.74	39.82	39.82	39.87	39.52	21,181
June 09, 2025	39.94	39.74	39.74	39.94	39.74	439
June 06, 2025	38.84	38.98	38.98	39.17	38.84	847
June 05, 2025	38.35	38.44	38.44	38.44	38.24	39
June 04, 2025	38.89	38.63	38.63	39.08	38.56	172
June 03, 2025	37.97	38.9	38.9	38.9	37.97	635
June 02, 2025	37.58	37.77	37.77	38.19	37.54	79
May 30, 2025	38.03	38.29	38.29	38.29	37.91	58
May 29, 2025	38.42	38.01	38.01	38.43	37.9	530
May 28, 2025	38.01	37.96	37.96	38.04	37.91	24
May 27, 2025	37.43	37.44	37.44	37.69	37.43	414
May 23, 2025	37	37.06	37.06	37.21	36.98	714
May 22, 2025	37.41	37.66	37.66	37.66	37.41	866
May 21, 2025	38.27	38.3	38.3	38.3	38.27	83

Fifth Third Bancorp (0IM1.L) LSE