5 DAY PERFORMANCE
+4.60%
1 MONTH PERFORMANCE
+6.94%
3 MONTH PERFORMANCE
-0.35%
6 MONTH PERFORMANCE
+18.69%
YEAR-TO-DATE PERFORMANCE
+7.52%
1 YEAR PERFORMANCE
-3.93%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $44.80 | $45.46 (1.47%) | $45.50 | $44.67 | 4.91 M | $30.30 B |
| 12/03/2025 | $43.83 | $44.93 (2.51%) | $44.98 | $43.73 | 4.98 M | $29.94 B |
| 12/02/2025 | $43.83 | $43.73 (-0.23%) | $44.07 | $43.57 | 4.57 M | $29.14 B |
| 12/01/2025 | $43.38 | $43.77 (0.9%) | $44.15 | $43.25 | 5.12 M | $29.17 B |
| 11/28/2025 | $43.32 | $43.46 (0.32%) | $43.64 | $43.16 | 1.91 M | $28.96 B |
| 11/26/2025 | $43.18 | $43.33 (0.35%) | $43.69 | $43.11 | 4.12 M | $28.88 B |
| 11/25/2025 | $42.53 | $43.28 (1.76%) | $43.40 | $42.52 | 4.52 M | $28.84 B |
| 11/24/2025 | $42.33 | $42.33 (0%) | $42.46 | $41.87 | 5.91 M | $28.21 B |
| 11/21/2025 | $41.56 | $42.42 (2.07%) | $42.71 | $41.32 | 6.57 M | $28.27 B |
| 11/20/2025 | $41.94 | $41.28 (-1.57%) | $42.48 | $41.16 | 7.94 M | $27.51 B |
| 11/19/2025 | $41.45 | $41.48 (0.07%) | $41.64 | $40.98 | 4.91 M | $27.64 B |
| 11/18/2025 | $41.06 | $41.34 (0.68%) | $41.65 | $40.68 | 7.16 M | $27.55 B |
| 11/17/2025 | $42.57 | $41.12 (-3.41%) | $42.60 | $40.92 | 9.48 M | $27.40 B |
| 11/14/2025 | $42.24 | $42.57 (0.78%) | $42.63 | $41.81 | 4.08 M | $28.37 B |
| 11/13/2025 | $43.06 | $42.44 (-1.44%) | $43.38 | $42.33 | 7.52 M | $28.28 B |
| 11/12/2025 | $43.10 | $43.21 (0.26%) | $43.71 | $42.95 | 7.78 M | $28.80 B |
| 11/11/2025 | $43.07 | $42.99 (-0.19%) | $43.50 | $42.86 | 6.60 M | $28.65 B |
| 11/10/2025 | $42.87 | $43.13 (0.61%) | $43.40 | $42.76 | 6.97 M | $28.74 B |
| 11/07/2025 | $42.40 | $42.87 (1.11%) | $42.93 | $42.09 | 9.14 M | $28.57 B |
| 11/06/2025 | $42.48 | $42.54 (0.14%) | $42.79 | $42.13 | 4.89 M | $28.35 B |
| 11/05/2025 | $42.10 | $42.51 (0.97%) | $42.64 | $41.80 | 5.37 M | $28.33 B |
| 11/04/2025 | $41.31 | $42.15 (2.03%) | $42.22 | $40.95 | 18.99 M | $28.09 B |
| 11/03/2025 | $41.43 | $41.53 (0.24%) | $41.61 | $40.97 | 7.10 M | $27.68 B |
| 10/31/2025 | $41.69 | $41.62 (-0.17%) | $41.92 | $41.19 | 5.38 M | $27.74 B |
| 10/30/2025 | $41.67 | $41.95 (0.67%) | $42.75 | $41.59 | 4.68 M | $27.96 B |
| 10/29/2025 | $42.00 | $41.77 (-0.55%) | $42.49 | $41.43 | 6.09 M | $27.84 B |
| 10/28/2025 | $42.45 | $42.28 (-0.4%) | $42.50 | $42.02 | 5.14 M | $28.18 B |
| 10/27/2025 | $42.86 | $42.45 (-0.96%) | $42.99 | $42.16 | 6.83 M | $28.47 B |
| 10/24/2025 | $42.29 | $42.63 (0.8%) | $43.03 | $42.29 | 6.37 M | $28.60 B |
| 10/23/2025 | $41.86 | $42.07 (0.5%) | $42.40 | $41.58 | 7.29 M | $28.22 B |
| 10/22/2025 | $41.99 | $41.69 (-0.71%) | $42.44 | $41.58 | 7.02 M | $27.97 B |
| 10/21/2025 | $41.70 | $42.17 (1.13%) | $42.58 | $41.60 | 8.80 M | $28.29 B |
| 10/20/2025 | $41.24 | $41.80 (1.36%) | $41.90 | $41.02 | 10.72 M | $28.04 B |
| 10/17/2025 | $41.91 | $40.89 (-2.43%) | $42.23 | $40.66 | 14.49 M | $27.43 B |
| 10/16/2025 | $42.74 | $40.36 (-5.57%) | $43.00 | $40.05 | 16.35 M | $27.07 B |
| 10/15/2025 | $43.59 | $42.92 (-1.54%) | $43.66 | $42.54 | 10.48 M | $28.79 B |
| 10/14/2025 | $42.23 | $43.41 (2.79%) | $43.71 | $42.01 | 9.23 M | $29.12 B |
| 10/13/2025 | $42.12 | $42.20 (0.19%) | $42.43 | $41.80 | 6.09 M | $28.31 B |
| 10/10/2025 | $44.10 | $41.47 (-5.96%) | $44.10 | $41.43 | 7.70 M | $27.82 B |
| 10/09/2025 | $43.56 | $43.79 (0.53%) | $44.21 | $43.46 | 12.91 M | $29.37 B |
| 10/08/2025 | $43.68 | $43.54 (-0.32%) | $44.46 | $43.35 | 14.09 M | $29.21 B |
| 10/07/2025 | $44.17 | $43.68 (-1.11%) | $44.67 | $43.34 | 17.62 M | $29.30 B |
| 10/06/2025 | $44.06 | $43.79 (-0.61%) | $45.33 | $43.08 | 40.98 M | $29.37 B |
| 10/03/2025 | $44.34 | $44.41 (0.16%) | $44.76 | $43.98 | 2.57 M | $29.79 B |
| 10/02/2025 | $44.29 | $44.22 (-0.16%) | $44.48 | $43.88 | 3.63 M | $29.66 B |
| 10/01/2025 | $44.37 | $44.35 (-0.05%) | $44.75 | $44.19 | 3.76 M | $29.75 B |
| 09/30/2025 | $44.93 | $44.55 (-0.85%) | $45.17 | $43.76 | 4.65 M | $29.88 B |
| 09/29/2025 | $45.57 | $45.40 (-0.37%) | $45.57 | $44.99 | 3.34 M | $30.45 B |
| 09/26/2025 | $45.57 | $45.43 (-0.31%) | $45.98 | $45.32 | 2.60 M | $30.47 B |
| 09/25/2025 | $45.16 | $45.28 (0.27%) | $45.40 | $44.89 | 3.98 M | $30.37 B |
| 09/24/2025 | $45.08 | $45.17 (0.2%) | $45.52 | $44.81 | 3.48 M | $30.30 B |
| 09/23/2025 | $45.02 | $45.14 (0.27%) | $45.68 | $44.91 | 3.86 M | $30.28 B |
| 09/22/2025 | $45.68 | $44.95 (-1.6%) | $45.86 | $44.77 | 5.46 M | $30.15 B |
| 09/19/2025 | $46.46 | $46.08 (-0.82%) | $46.49 | $45.89 | 8.46 M | $30.91 B |
| 09/18/2025 | $46.11 | $46.28 (0.37%) | $46.48 | $45.71 | 3.66 M | $31.04 B |
| 09/17/2025 | $45.09 | $45.91 (1.82%) | $46.29 | $45.09 | 4.95 M | $30.80 B |
| 09/16/2025 | $45.46 | $45.00 (-1.01%) | $45.46 | $44.50 | 4.61 M | $30.19 B |
| 09/15/2025 | $45.67 | $45.36 (-0.68%) | $45.79 | $45.28 | 4.12 M | $30.43 B |
| 09/12/2025 | $45.26 | $45.56 (0.66%) | $45.70 | $45.14 | 3.47 M | $30.56 B |
| 09/11/2025 | $45.51 | $45.27 (-0.53%) | $45.65 | $45.04 | 4.40 M | $30.37 B |
| 09/10/2025 | $45.20 | $45.51 (0.69%) | $46.50 | $45.20 | 7.52 M | $30.53 B |
| 09/09/2025 | $45.42 | $45.42 (0%) | $45.88 | $45.23 | 4.72 M | $30.47 B |
| 09/08/2025 | $45.70 | $45.49 (-0.46%) | $45.70 | $44.76 | 5.32 M | $30.51 B |
| 09/05/2025 | $46.40 | $45.62 (-1.68%) | $46.60 | $45.53 | 4.22 M | $30.60 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.
