5 DAY PERFORMANCE
+1.67%
1 MONTH PERFORMANCE
+4.59%
3 MONTH PERFORMANCE
-13.00%
6 MONTH PERFORMANCE
-21.31%
YEAR-TO-DATE PERFORMANCE
-10.55%
1 YEAR PERFORMANCE
+4.30%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $38.07 | $37.81 (-0.68%) | $38.08 | $37.77 | 782.74 K | $25.37 B |
| 05/28/2025 | $38.09 | $37.82 (-0.71%) | $38.29 | $37.79 | 3.88 M | $25.38 B |
| 05/27/2025 | $37.75 | $38.14 (1.03%) | $38.14 | $37.37 | 3.78 M | $25.59 B |
| 05/23/2025 | $36.84 | $37.20 (0.98%) | $37.38 | $36.64 | 2.98 M | $24.96 B |
| 05/22/2025 | $37.53 | $37.51 (-0.05%) | $37.80 | $37.30 | 4.23 M | $25.17 B |
| 05/21/2025 | $38.93 | $37.59 (-3.44%) | $39.00 | $37.56 | 3.98 M | $25.22 B |
| 05/20/2025 | $39.38 | $39.07 (-0.79%) | $39.53 | $38.99 | 2.54 M | $26.22 B |
| 05/19/2025 | $39.25 | $39.51 (0.66%) | $39.59 | $39.13 | 3.20 M | $26.51 B |
| 05/16/2025 | $39.50 | $39.64 (0.35%) | $39.78 | $39.21 | 3.13 M | $26.60 B |
| 05/15/2025 | $39.37 | $39.49 (0.3%) | $39.59 | $39.28 | 3.71 M | $26.50 B |
| 05/14/2025 | $39.34 | $39.37 (0.08%) | $39.62 | $39.26 | 4.17 M | $26.42 B |
| 05/13/2025 | $39.36 | $39.43 (0.18%) | $39.65 | $39.13 | 3.46 M | $26.46 B |
| 05/12/2025 | $38.87 | $39.24 (0.95%) | $39.48 | $38.83 | 4.78 M | $26.33 B |
| 05/09/2025 | $37.40 | $37.35 (-0.13%) | $37.57 | $37.24 | 4.43 M | $25.06 B |
| 05/08/2025 | $37.06 | $37.26 (0.54%) | $37.51 | $36.92 | 3.83 M | $25.00 B |
| 05/07/2025 | $36.76 | $36.71 (-0.14%) | $37.06 | $36.55 | 2.53 M | $24.63 B |
| 05/06/2025 | $37.03 | $36.63 (-1.08%) | $37.12 | $36.60 | 2.67 M | $24.58 B |
| 05/05/2025 | $36.89 | $37.28 (1.06%) | $37.67 | $36.71 | 3.30 M | $25.02 B |
| 05/02/2025 | $36.61 | $37.10 (1.34%) | $37.23 | $36.48 | 2.68 M | $24.90 B |
| 05/01/2025 | $35.85 | $36.09 (0.67%) | $36.43 | $35.55 | 2.88 M | $24.22 B |
| 04/30/2025 | $35.74 | $35.94 (0.56%) | $36.07 | $35.18 | 3.67 M | $24.12 B |
| 04/29/2025 | $35.64 | $36.16 (1.46%) | $36.29 | $35.51 | 3.62 M | $24.27 B |
| 04/28/2025 | $35.41 | $35.74 (0.93%) | $35.80 | $35.39 | 2.64 M | $23.98 B |
| 04/25/2025 | $35.51 | $35.28 (-0.65%) | $35.74 | $35.11 | 3.22 M | $23.67 B |
| 04/24/2025 | $34.95 | $35.78 (2.37%) | $35.85 | $34.80 | 3.56 M | $24.01 B |
| 04/23/2025 | $35.61 | $35.09 (-1.46%) | $36.27 | $34.78 | 7.49 M | $23.55 B |
| 04/22/2025 | $33.62 | $34.65 (3.06%) | $34.71 | $33.52 | 5.47 M | $23.25 B |
| 04/21/2025 | $33.84 | $33.32 (-1.54%) | $34.05 | $32.79 | 7.17 M | $22.36 B |
| 04/17/2025 | $33.33 | $34.15 (2.46%) | $34.74 | $33.27 | 11.34 M | $22.92 B |
| 04/16/2025 | $34.93 | $34.40 (-1.52%) | $35.27 | $34.05 | 5.99 M | $23.08 B |
| 04/15/2025 | $34.60 | $35.07 (1.36%) | $35.57 | $34.60 | 5.29 M | $23.53 B |
| 04/14/2025 | $34.24 | $34.60 (1.05%) | $34.97 | $34.17 | 6.80 M | $23.22 B |
| 04/11/2025 | $33.59 | $33.84 (0.74%) | $34.18 | $32.88 | 5.84 M | $22.71 B |
| 04/10/2025 | $35.40 | $33.83 (-4.44%) | $35.40 | $32.80 | 9.32 M | $22.70 B |
| 04/09/2025 | $33.02 | $35.82 (8.48%) | $36.55 | $32.27 | 8.83 M | $24.04 B |
| 04/08/2025 | $34.90 | $33.42 (-4.24%) | $35.59 | $32.90 | 6.59 M | $22.43 B |
| 04/07/2025 | $33.01 | $34.07 (3.21%) | $35.50 | $32.25 | 8.60 M | $22.86 B |
| 04/04/2025 | $34.09 | $33.75 (-1%) | $34.61 | $32.75 | 9.71 M | $22.65 B |
| 04/03/2025 | $37.66 | $35.47 (-5.82%) | $37.81 | $35.35 | 7.04 M | $23.80 B |
| 04/02/2025 | $38.52 | $39.62 (2.86%) | $39.73 | $38.49 | 3.24 M | $26.59 B |
| 04/01/2025 | $38.87 | $38.93 (0.15%) | $39.30 | $38.35 | 3.17 M | $26.12 B |
| 03/31/2025 | $38.16 | $39.20 (2.73%) | $39.33 | $37.98 | 4.50 M | $26.31 B |
| 03/28/2025 | $39.74 | $38.81 (-2.34%) | $40.05 | $38.60 | 2.74 M | $26.04 B |
| 03/27/2025 | $40.16 | $39.77 (-0.97%) | $40.49 | $39.64 | 3.00 M | $26.69 B |
| 03/26/2025 | $40.31 | $40.17 (-0.35%) | $40.84 | $40.02 | 2.94 M | $26.96 B |
| 03/25/2025 | $40.33 | $40.17 (-0.4%) | $40.49 | $40.05 | 2.52 M | $26.96 B |
| 03/24/2025 | $39.99 | $40.25 (0.65%) | $40.39 | $39.67 | 3.13 M | $27.01 B |
| 03/21/2025 | $39.15 | $39.48 (0.84%) | $39.58 | $38.84 | 21.01 M | $26.49 B |
| 03/20/2025 | $39.20 | $39.43 (0.59%) | $39.95 | $39.08 | 3.57 M | $26.46 B |
| 03/19/2025 | $38.92 | $39.46 (1.39%) | $39.83 | $38.80 | 3.61 M | $26.48 B |
| 03/18/2025 | $38.99 | $38.89 (-0.26%) | $39.17 | $38.59 | 3.38 M | $26.10 B |
| 03/17/2025 | $38.29 | $38.99 (1.83%) | $39.11 | $38.16 | 5.85 M | $26.16 B |
| 03/14/2025 | $37.95 | $38.55 (1.58%) | $38.58 | $37.73 | 4.40 M | $25.87 B |
| 03/13/2025 | $38.62 | $37.48 (-2.95%) | $38.82 | $37.45 | 5.28 M | $25.15 B |
| 03/12/2025 | $38.71 | $38.53 (-0.47%) | $38.94 | $37.93 | 4.79 M | $25.86 B |
| 03/11/2025 | $39.44 | $38.23 (-3.07%) | $39.55 | $38.19 | 5.53 M | $25.65 B |
| 03/10/2025 | $39.42 | $39.28 (-0.36%) | $40.00 | $38.85 | 6.96 M | $26.36 B |
| 03/07/2025 | $39.74 | $40.06 (0.81%) | $40.26 | $38.90 | 5.77 M | $26.88 B |
| 03/06/2025 | $40.12 | $39.86 (-0.65%) | $40.20 | $39.40 | 4.91 M | $26.75 B |
| 03/05/2025 | $41.50 | $40.45 (-2.53%) | $41.66 | $39.72 | 8.40 M | $27.14 B |
| 03/04/2025 | $42.66 | $41.63 (-2.41%) | $42.84 | $40.83 | 7.12 M | $27.94 B |
| 03/03/2025 | $43.70 | $43.05 (-1.49%) | $44.31 | $42.64 | 4.70 M | $28.89 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.
