5 DAY PERFORMANCE
+2.76%
1 MONTH PERFORMANCE
+7.63%
3 MONTH PERFORMANCE
-3.80%
6 MONTH PERFORMANCE
+7.25%
YEAR-TO-DATE PERFORMANCE
+16.30%
1 YEAR PERFORMANCE
+29.77%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $54.61 | $54.44 (-0.31%) | $54.65 | $54.03 | 4.25 M | $49.64 B |
| 10/28/2026 | $53.75 | $53.47 (-0.52%) | $53.93 | $52.99 | 6.65 M | $48.76 B |
| 10/27/2026 | $53.57 | $53.59 (0.04%) | $53.67 | $52.80 | 9.25 M | $48.87 B |
| 10/26/2026 | $53.26 | $53.10 (-0.3%) | $53.79 | $52.88 | 5.62 M | $48.42 B |
| 10/23/2026 | $52.83 | $52.98 (0.28%) | $53.27 | $52.43 | 6.32 M | $48.31 B |
| 10/22/2026 | $52.34 | $53.23 (1.7%) | $53.50 | $52.34 | 6.23 M | $48.54 B |
| 10/21/2026 | $53.00 | $52.81 (-0.36%) | $53.32 | $52.44 | 8.51 M | $48.16 B |
| 10/20/2026 | $50.47 | $52.41 (3.84%) | $52.69 | $50.44 | 16.13 M | $47.79 B |
| 10/19/2026 | $50.35 | $50.51 (0.32%) | $51.47 | $50.14 | 10.08 M | $46.06 B |
| 10/16/2026 | $50.76 | $50.37 (-0.77%) | $51.52 | $50.31 | 6.46 M | $45.93 B |
| 10/15/2026 | $49.93 | $50.35 (0.84%) | $50.69 | $49.36 | 6.10 M | $45.90 B |
| 10/14/2026 | $49.39 | $49.64 (0.51%) | $49.74 | $49.09 | 6.87 M | $45.25 B |
| 10/13/2026 | $51.10 | $50.22 (-1.72%) | $51.26 | $49.92 | 4.74 M | $45.78 B |
| 10/12/2026 | $50.75 | $50.82 (0.14%) | $51.13 | $50.66 | 4.85 M | $46.33 B |
| 10/09/2026 | $50.41 | $50.64 (0.46%) | $50.66 | $50.10 | 11.29 M | $46.16 B |
| 10/08/2026 | $49.79 | $50.70 (1.83%) | $50.79 | $49.66 | 10.52 M | $46.22 B |
| 10/07/2026 | $50.57 | $50.12 (-0.89%) | $50.57 | $49.92 | 9.18 M | $45.69 B |
| 10/06/2026 | $51.14 | $51.00 (-0.27%) | $51.37 | $50.63 | 4.27 M | $46.49 B |
| 10/05/2026 | $50.99 | $50.80 (-0.37%) | $51.50 | $50.80 | 6.86 M | $46.31 B |
| 10/02/2026 | $50.80 | $50.87 (0.14%) | $51.32 | $50.54 | 5.59 M | $46.37 B |
| 10/01/2026 | $50.31 | $50.41 (0.2%) | $50.55 | $49.15 | 9.87 M | $45.95 B |
| 09/30/2026 | $50.78 | $50.58 (-0.39%) | $51.10 | $50.44 | 9.62 M | $46.11 B |
| 09/29/2026 | $51.73 | $50.97 (-1.47%) | $51.85 | $50.61 | 6.21 M | $46.46 B |
| 09/28/2026 | $51.84 | $51.57 (-0.52%) | $52.07 | $51.43 | 5.40 M | $47.01 B |
| 09/25/2026 | $51.49 | $52.10 (1.18%) | $52.29 | $51.42 | 5.96 M | $47.50 B |
| 09/24/2026 | $51.65 | $51.46 (-0.37%) | $51.94 | $50.78 | 8.17 M | $46.91 B |
| 09/23/2026 | $52.48 | $51.69 (-1.51%) | $52.72 | $51.66 | 7.45 M | $47.12 B |
| 09/22/2026 | $53.79 | $52.76 (-1.91%) | $54.00 | $52.35 | 8.07 M | $48.10 B |
| 09/21/2026 | $53.40 | $53.31 (-0.17%) | $53.49 | $52.95 | 5.31 M | $48.60 B |
| 09/18/2026 | $53.28 | $52.91 (-0.69%) | $53.59 | $52.72 | 9.91 M | $48.23 B |
| 09/17/2026 | $52.99 | $53.27 (0.53%) | $53.29 | $52.23 | 5.37 M | $48.56 B |
| 09/16/2026 | $54.67 | $52.41 (-4.13%) | $54.67 | $51.71 | 7.44 M | $47.78 B |
| 09/15/2026 | $54.72 | $54.67 (-0.09%) | $55.48 | $54.39 | 9.80 M | $49.84 B |
| 09/14/2026 | $54.45 | $54.38 (-0.13%) | $55.05 | $54.08 | 3.98 M | $49.57 B |
| 09/11/2026 | $55.20 | $54.72 (-0.87%) | $55.30 | $54.02 | 3.41 M | $49.88 B |
| 09/10/2026 | $54.12 | $54.43 (0.57%) | $54.45 | $53.77 | 4.40 M | $49.62 B |
| 09/09/2026 | $54.32 | $54.19 (-0.24%) | $54.63 | $53.86 | 4.48 M | $49.40 B |
| 09/08/2026 | $54.81 | $54.51 (-0.55%) | $54.97 | $54.42 | 4.42 M | $49.69 B |
| 09/04/2026 | $54.65 | $54.87 (0.4%) | $55.19 | $54.65 | 3.13 M | $50.02 B |
| 09/03/2026 | $54.65 | $54.97 (0.59%) | $55.21 | $54.52 | 3.77 M | $50.11 B |
| 09/02/2026 | $53.41 | $54.40 (1.85%) | $54.74 | $53.07 | 4.41 M | $49.59 B |
| 09/01/2026 | $53.71 | $53.01 (-1.3%) | $54.18 | $52.92 | 3.94 M | $48.32 B |
| 08/31/2026 | $54.28 | $53.77 (-0.94%) | $54.45 | $53.74 | 5.23 M | $49.02 B |
| 08/28/2026 | $55.15 | $54.54 (-1.11%) | $55.46 | $54.17 | 5.62 M | $49.72 B |
| 08/27/2026 | $54.61 | $54.85 (0.44%) | $54.98 | $54.27 | 4.64 M | $50.00 B |
| 08/26/2026 | $55.11 | $55.10 (-0.02%) | $55.40 | $54.72 | 3.71 M | $50.23 B |
| 08/25/2026 | $55.20 | $54.89 (-0.56%) | $55.22 | $54.62 | 3.31 M | $50.04 B |
| 08/24/2026 | $55.02 | $54.90 (-0.22%) | $55.74 | $54.70 | 4.61 M | $50.05 B |
| 08/21/2026 | $54.81 | $54.82 (0.02%) | $55.15 | $54.04 | 6.27 M | $49.97 B |
| 08/20/2026 | $54.93 | $54.50 (-0.78%) | $55.17 | $54.48 | 6.73 M | $49.68 B |
| 08/19/2026 | $57.31 | $54.96 (-4.1%) | $57.38 | $54.81 | 6.32 M | $50.10 B |
| 08/18/2026 | $57.55 | $57.29 (-0.45%) | $57.97 | $57.00 | 5.27 M | $52.23 B |
| 08/17/2026 | $58.08 | $57.60 (-0.83%) | $58.63 | $57.47 | 7.70 M | $52.51 B |
| 08/14/2026 | $57.90 | $58.06 (0.28%) | $58.48 | $57.78 | 5.91 M | $52.93 B |
| 08/13/2026 | $58.28 | $57.94 (-0.58%) | $58.49 | $57.85 | 4.24 M | $52.82 B |
| 08/12/2026 | $57.69 | $58.01 (0.55%) | $58.06 | $57.39 | 5.25 M | $52.88 B |
| 08/11/2026 | $57.04 | $57.60 (0.98%) | $57.74 | $56.95 | 3.51 M | $52.51 B |
| 08/10/2026 | $56.80 | $57.13 (0.58%) | $57.23 | $56.63 | 2.95 M | $52.08 B |
| 08/07/2026 | $56.67 | $57.09 (0.74%) | $57.32 | $56.38 | 3.53 M | $52.04 B |
| 08/06/2026 | $58.25 | $56.96 (-2.21%) | $58.30 | $56.79 | 4.63 M | $51.93 B |
| 08/05/2026 | $58.16 | $57.60 (-0.96%) | $58.49 | $57.54 | 4.59 M | $52.51 B |
| 08/04/2026 | $56.87 | $57.77 (1.58%) | $58.40 | $56.58 | 6.81 M | $52.66 B |
| 08/03/2026 | $56.62 | $56.90 (0.49%) | $57.31 | $56.41 | 4.90 M | $51.87 B |
| 07/31/2026 | $56.65 | $56.50 (-0.26%) | $56.83 | $56.18 | 8.06 M | $51.51 B |
| 07/30/2026 | $56.53 | $56.59 (0.11%) | $57.18 | $56.09 | 7.36 M | $51.59 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.
