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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.53	53.07	53.07	53.14	52.3	1,113
February 19, 2026	53.62	52.55	52.55	53.62	52.54	2,476
February 18, 2026	53.12	53.61	53.61	54.11	53.12	3,404
February 17, 2026	53.56	53.34	53.34	53.56	52.75	1,477
February 13, 2026	52.99	52.91	52.91	53.26	52.32	10,967
February 12, 2026	54.79	53.33	53.33	55.16	52.77	960
February 11, 2026	54.58	54.56	54.56	55.35	54.56	2,349
February 10, 2026	55.04	53.79	53.79	55.04	53.49	514
February 09, 2026	54.76	54.48	54.48	55	54.21	1,033
February 06, 2026	54.41	55.33	55.33	55.34	53.8	1,465
February 05, 2026	54.09	53.92	53.92	54.09	53.01	2,946
February 04, 2026	52.77	54.04	54.04	55.3	52	2,736
February 03, 2026	51.39	52.65	52.65	52.83	51.39	9,878
February 02, 2026	49.58	51.08	51.08	51.32	49.48	4,485
January 30, 2026	49.75	49.47	49.47	49.87	49.24	1,008
January 29, 2026	50.13	49.68	49.68	50.19	49.68	52
January 28, 2026	51.27	49.61	49.61	51.27	49.61	8,936
January 27, 2026	49.67	50.8	50.8	50.89	49.67	49,773
January 26, 2026	50.76	50.46	50.46	50.89	50.23	1,734
January 23, 2026	51.11	50.49	50.49	51.25	50.46	1,082
January 22, 2026	53	52.63	52.63	53.19	52.01	5,352
January 21, 2026	50.49	52.31	52.31	52.31	50.28	2,897
January 20, 2026	49.09	50.28	50.28	50.66	48.28	30,072
January 16, 2026	49.15	49.16	49.16	49.16	48.88	5,465
January 15, 2026	48.64	49.14	49.14	49.22	48.64	1,576
January 14, 2026	47.9	48.47	48.47	48.47	47.86	64
January 13, 2026	48.85	48.34	48.07	48.85	47.94	438
January 12, 2026	48.54	48.41	48.41	48.74	48.41	1,388
January 09, 2026	49.28	49.32	49.32	49.7	49.28	2,365
January 08, 2026	49.27	49.92	49.92	50.38	49.27	16,982
January 07, 2026	49.99	49.12	49.12	49.99	48.75	947
January 06, 2026	49.2	49.81	49.81	49.82	49.02	4,508
January 05, 2026	47.61	49.01	49.01	49.01	47.56	2,641
January 02, 2026	46.85	47.26	47.26	47.26	46.64	487
December 31, 2025	46.81	46.95	46.95	47.28	46.81	177
December 30, 2025	47.82	47.46	47.06	47.82	47.46	4,313
December 29, 2025	48.41	47.87	47.47	48.41	47.87	699
December 24, 2025	48.56	48.21	48.21	48.56	48.16	527
December 23, 2025	47.71	48.32	48.32	48.32	47.71	1,300
December 22, 2025	47.44	48.37	48.37	48.37	47.44	224
December 19, 2025	47.87	47.91	47.91	47.91	47.87	144
December 18, 2025	47.84	47.92	47.92	48.13	47.84	1,823
December 17, 2025	47.8	47.54	47.54	47.93	47.54	1,917
December 16, 2025	47	47.58	47.58	48.01	47	292
December 15, 2025	48.27	47.91	47.91	48.64	47.77	5,749
December 12, 2025	48.49	48.01	48.01	48.49	47.93	450
December 11, 2025	47.44	48.29	48.29	48.31	47.44	6,415
December 10, 2025	45.15	46.54	46.54	46.54	45.15	790
December 09, 2025	45.99	45.41	45.41	45.99	45.41	549
December 08, 2025	45.4	45.26	45.26	45.65	45.09	1,227
December 05, 2025	45.2	45.94	45.94	46.01	45.2	1,539
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

Fifth Third Bancorp (0IM1.L) LSE