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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	44.2	45.5	45.5	46.34	43.82	10,577
September 09, 2025	45.62	45.33	45.33	45.79	45.31	1,549
September 08, 2025	45.69	44.98	44.98	45.69	44.81	1,230
September 05, 2025	46.42	45.62	45.62	46.42	45.58	467
September 04, 2025	45.78	46.17	46.17	46.17	45.78	535
September 03, 2025	45.57	45.46	45.46	46	45.46	764
September 02, 2025	45.31	45.19	45.19	45.54	44.99	679
August 29, 2025	45.66	45.67	45.67	45.73	45.65	165
August 28, 2025	45.58	45.63	45.63	45.71	45.56	184
August 27, 2025	45.37	45.48	45.48	45.58	45.15	237
August 26, 2025	44.1	44.51	44.51	44.51	44.1	176
August 22, 2025	43.13	44.73	44.73	44.73	43.13	995
August 21, 2025	42.78	42.73	42.73	42.78	42.73	149
August 20, 2025	42.97	42.97	42.97	43.07	42.72	2,492
August 19, 2025	42.71	42.91	42.91	42.96	42.68	561
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

Fifth Third Bancorp (0IM1.L) LSE