5 DAY PERFORMANCE
-2.71%
1 MONTH PERFORMANCE
+7.53%
3 MONTH PERFORMANCE
+24.17%
6 MONTH PERFORMANCE
+24.44%
YEAR-TO-DATE PERFORMANCE
+12.92%
1 YEAR PERFORMANCE
+19.97%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $52.76 | $52.86 (0.19%) | $53.35 | $52.08 | 9.16 M | $35.12 B |
| 02/12/2026 | $54.68 | $53.16 (-2.78%) | $55.43 | $52.73 | 11.69 M | $35.32 B |
| 02/11/2026 | $54.95 | $54.33 (-1.13%) | $55.44 | $53.90 | 11.17 M | $36.10 B |
| 02/10/2026 | $54.16 | $54.50 (0.63%) | $54.91 | $53.57 | 10.51 M | $36.21 B |
| 02/09/2026 | $55.02 | $54.33 (-1.25%) | $55.03 | $54.17 | 7.89 M | $36.10 B |
| 02/06/2026 | $54.40 | $55.08 (1.25%) | $55.35 | $54.33 | 16.32 M | $36.59 B |
| 02/05/2026 | $53.85 | $53.79 (-0.11%) | $54.12 | $52.86 | 15.84 M | $35.74 B |
| 02/04/2026 | $53.31 | $54.09 (1.46%) | $55.36 | $53.20 | 22.40 M | $35.94 B |
| 02/03/2026 | $51.85 | $52.75 (1.74%) | $52.93 | $51.85 | 18.25 M | $35.05 B |
| 02/02/2026 | $49.42 | $51.95 (5.12%) | $52.02 | $49.42 | 22.33 M | $34.51 B |
| 01/30/2026 | $49.66 | $50.22 (1.13%) | $50.49 | $49.10 | 104.20 M | $33.37 B |
| 01/29/2026 | $50.08 | $49.79 (-0.58%) | $50.31 | $49.30 | 12.72 M | $33.08 B |
| 01/28/2026 | $50.84 | $49.69 (-2.26%) | $50.84 | $49.08 | 13.18 M | $33.01 B |
| 01/27/2026 | $50.56 | $50.84 (0.55%) | $51.16 | $50.38 | 7.47 M | $33.78 B |
| 01/26/2026 | $50.72 | $50.49 (-0.45%) | $51.10 | $50.11 | 9.55 M | $33.54 B |
| 01/23/2026 | $50.63 | $50.74 (0.22%) | $51.29 | $50.34 | 10.93 M | $33.71 B |
| 01/22/2026 | $53.00 | $50.89 (-3.98%) | $53.33 | $50.62 | 12.39 M | $33.81 B |
| 01/21/2026 | $50.45 | $52.86 (4.78%) | $52.96 | $50.36 | 15.66 M | $35.12 B |
| 01/20/2026 | $48.85 | $50.12 (2.6%) | $50.68 | $48.24 | 20.59 M | $33.30 B |
| 01/16/2026 | $49.15 | $49.16 (0.02%) | $49.48 | $48.77 | 9.79 M | $32.66 B |
| 01/15/2026 | $48.63 | $49.02 (0.8%) | $49.27 | $48.63 | 8.96 M | $32.57 B |
| 01/14/2026 | $48.01 | $48.57 (1.17%) | $48.83 | $47.78 | 7.80 M | $32.27 B |
| 01/13/2026 | $48.66 | $48.13 (-1.09%) | $48.86 | $47.88 | 7.87 M | $31.98 B |
| 01/12/2026 | $48.74 | $48.52 (-0.45%) | $48.76 | $47.99 | 7.35 M | $32.24 B |
| 01/09/2026 | $50.01 | $49.27 (-1.48%) | $50.13 | $49.19 | 6.98 M | $32.73 B |
| 01/08/2026 | $49.11 | $49.82 (1.45%) | $50.47 | $49.00 | 8.76 M | $33.10 B |
| 01/07/2026 | $49.66 | $49.17 (-0.99%) | $49.73 | $48.61 | 7.35 M | $32.67 B |
| 01/06/2026 | $49.21 | $49.78 (1.16%) | $49.89 | $48.89 | 8.61 M | $33.07 B |
| 01/05/2026 | $47.61 | $48.62 (2.12%) | $49.11 | $47.52 | 6.43 M | $32.30 B |
| 01/02/2026 | $46.85 | $47.71 (1.84%) | $47.93 | $46.57 | 5.56 M | $31.70 B |
| 12/31/2025 | $47.09 | $46.81 (-0.59%) | $47.33 | $46.77 | 4.72 M | $31.10 B |
| 12/30/2025 | $47.82 | $47.53 (-0.61%) | $47.87 | $47.41 | 4.88 M | $31.58 B |
| 12/29/2025 | $48.41 | $47.82 (-1.22%) | $48.45 | $47.78 | 4.96 M | $31.77 B |
| 12/26/2025 | $48.38 | $48.41 (0.06%) | $48.54 | $48.15 | 4.03 M | $32.16 B |
| 12/24/2025 | $48.24 | $48.22 (-0.04%) | $48.45 | $47.99 | 3.71 M | $32.04 B |
| 12/23/2025 | $48.25 | $48.10 (-0.31%) | $48.43 | $48.06 | 6.37 M | $31.96 B |
| 12/22/2025 | $47.83 | $48.22 (0.82%) | $48.44 | $47.78 | 5.44 M | $32.04 B |
| 12/19/2025 | $47.68 | $47.83 (0.31%) | $48.09 | $47.54 | 7.97 M | $31.78 B |
| 12/18/2025 | $47.84 | $47.66 (-0.38%) | $48.34 | $47.44 | 5.26 M | $31.66 B |
| 12/17/2025 | $47.80 | $47.75 (-0.1%) | $47.99 | $47.47 | 6.65 M | $31.72 B |
| 12/16/2025 | $47.99 | $47.59 (-0.83%) | $48.11 | $47.40 | 8.70 M | $31.62 B |
| 12/15/2025 | $48.63 | $47.83 (-1.65%) | $48.68 | $47.67 | 10.52 M | $31.78 B |
| 12/12/2025 | $48.42 | $48.15 (-0.56%) | $48.59 | $47.84 | 6.21 M | $31.99 B |
| 12/11/2025 | $47.44 | $48.39 (2%) | $48.71 | $47.37 | 9.89 M | $32.15 B |
| 12/10/2025 | $45.29 | $47.55 (4.99%) | $47.62 | $45.25 | 10.71 M | $31.59 B |
| 12/09/2025 | $45.26 | $45.18 (-0.18%) | $45.99 | $45.11 | 8.68 M | $30.02 B |
| 12/08/2025 | $45.61 | $45.22 (-0.86%) | $45.74 | $45.02 | 9.31 M | $30.04 B |
| 12/05/2025 | $45.35 | $45.42 (0.15%) | $46.07 | $45.17 | 8.42 M | $30.18 B |
| 12/04/2025 | $44.85 | $45.46 (1.36%) | $45.50 | $44.67 | 5.59 M | $30.20 B |
| 12/03/2025 | $43.83 | $44.93 (2.51%) | $44.98 | $43.73 | 4.98 M | $29.85 B |
| 12/02/2025 | $43.83 | $43.73 (-0.23%) | $44.07 | $43.57 | 4.57 M | $29.05 B |
| 12/01/2025 | $43.38 | $43.77 (0.9%) | $44.15 | $43.25 | 5.12 M | $29.08 B |
| 11/28/2025 | $43.32 | $43.46 (0.32%) | $43.64 | $43.16 | 1.91 M | $28.87 B |
| 11/26/2025 | $43.18 | $43.33 (0.35%) | $43.69 | $43.11 | 4.12 M | $28.79 B |
| 11/25/2025 | $42.53 | $43.28 (1.76%) | $43.40 | $42.52 | 4.52 M | $28.75 B |
| 11/24/2025 | $42.33 | $42.33 (0%) | $42.46 | $41.87 | 5.91 M | $28.12 B |
| 11/21/2025 | $41.56 | $42.42 (2.07%) | $42.71 | $41.32 | 6.57 M | $28.18 B |
| 11/20/2025 | $41.94 | $41.28 (-1.57%) | $42.48 | $41.16 | 7.94 M | $27.43 B |
| 11/19/2025 | $41.45 | $41.48 (0.07%) | $41.64 | $40.98 | 4.91 M | $27.56 B |
| 11/18/2025 | $41.06 | $41.34 (0.68%) | $41.65 | $40.68 | 7.16 M | $27.47 B |
| 11/17/2025 | $42.57 | $41.12 (-3.41%) | $42.60 | $40.92 | 9.48 M | $27.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
