-
5 DAY PERFORMANCE
+1.92% -
1 MONTH PERFORMANCE
+9.69% -
3 MONTH PERFORMANCE
+16.80% -
6 MONTH PERFORMANCE
+27.40% -
YEAR-TO-DATE PERFORMANCE
+38.85% -
1 YEAR PERFORMANCE
+76.13%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $47.03 | $47.89 (1.83%) | $48.07 | $47.02 | 1.35 M | |
| 11/21/2024 | $46.24 | $47.12 (1.9%) | $47.56 | $46.24 | 3.51 M | $32.08 B |
| 11/20/2024 | $46.46 | $46.31 (-0.32%) | $46.71 | $46.15 | 3.33 M | $31.53 B |
| 11/19/2024 | $46.08 | $46.44 (0.78%) | $46.82 | $46.08 | 2.89 M | $31.62 B |
| 11/18/2024 | $47.08 | $46.82 (-0.55%) | $47.28 | $46.67 | 4.70 M | $31.88 B |
| 11/15/2024 | $47.51 | $46.99 (-1.09%) | $47.76 | $46.73 | 3.52 M | $32.00 B |
| 11/14/2024 | $47.31 | $47.26 (-0.11%) | $47.63 | $46.92 | 2.99 M | $32.18 B |
| 11/13/2024 | $47.50 | $47.20 (-0.63%) | $48.10 | $47.13 | 2.47 M | $32.14 B |
| 11/12/2024 | $47.04 | $47.17 (0.28%) | $47.42 | $46.89 | 2.85 M | $32.12 B |
| 11/11/2024 | $47.00 | $47.20 (0.43%) | $47.58 | $46.77 | 2.73 M | $32.14 B |
| 11/08/2024 | $45.97 | $46.26 (0.63%) | $46.72 | $45.90 | 3.67 M | $31.50 B |
| 11/07/2024 | $46.42 | $45.93 (-1.06%) | $46.68 | $45.71 | 4.61 M | $31.27 B |
| 11/06/2024 | $45.45 | $46.87 (3.12%) | $46.90 | $45.07 | 11.67 M | $31.91 B |
| 11/05/2024 | $42.92 | $43.16 (0.56%) | $43.45 | $42.86 | 3.60 M | $29.39 B |
| 11/04/2024 | $43.13 | $42.83 (-0.7%) | $43.19 | $42.60 | 4.04 M | $29.16 B |
| 11/01/2024 | $43.66 | $43.14 (-1.19%) | $44.12 | $43.06 | 5.78 M | $29.37 B |
| 10/31/2024 | $44.14 | $43.68 (-1.04%) | $44.56 | $43.65 | 4.65 M | $29.74 B |
| 10/30/2024 | $43.75 | $44.08 (0.75%) | $44.84 | $43.75 | 3.00 M | $30.01 B |
| 10/29/2024 | $44.03 | $44.01 (-0.05%) | $44.28 | $43.87 | 5.49 M | $29.97 B |
| 10/28/2024 | $43.71 | $44.05 (0.78%) | $44.19 | $43.48 | 4.10 M | $29.99 B |
| 10/25/2024 | $44.53 | $43.22 (-2.94%) | $44.53 | $43.17 | 6.41 M | $29.43 B |
| 10/24/2024 | $43.87 | $44.06 (0.43%) | $44.19 | $43.65 | 2.85 M | $30.00 B |
| 10/23/2024 | $43.52 | $43.87 (0.8%) | $44.14 | $43.50 | 6.21 M | $29.87 B |
| 10/22/2024 | $43.73 | $43.66 (-0.16%) | $43.92 | $43.15 | 4.65 M | $29.73 B |
| 10/21/2024 | $44.71 | $43.37 (-3%) | $44.86 | $43.32 | 4.35 M | $29.53 B |
| 10/18/2024 | $45.71 | $44.67 (-2.28%) | $45.71 | $43.51 | 8.97 M | $30.42 B |
| 10/17/2024 | $45.20 | $45.37 (0.38%) | $45.57 | $44.90 | 6.45 M | $31.16 B |
| 10/16/2024 | $44.97 | $44.98 (0.02%) | $45.42 | $44.83 | 3.66 M | $30.89 B |
| 10/15/2024 | $44.70 | $44.65 (-0.11%) | $45.57 | $44.21 | 5.34 M | $30.66 B |
| 10/14/2024 | $43.74 | $44.32 (1.33%) | $44.43 | $43.48 | 2.86 M | $30.44 B |
| 10/11/2024 | $43.00 | $43.84 (1.95%) | $43.94 | $42.95 | 4.27 M | $30.11 B |
| 10/10/2024 | $42.40 | $42.67 (0.64%) | $42.93 | $42.40 | 2.94 M | $29.30 B |
| 10/09/2024 | $42.03 | $42.63 (1.43%) | $42.96 | $41.84 | 3.90 M | $29.28 B |
| 10/08/2024 | $42.16 | $41.99 (-0.4%) | $42.43 | $41.95 | 2.92 M | $28.84 B |
| 10/07/2024 | $41.90 | $42.16 (0.62%) | $42.50 | $41.80 | 3.22 M | $28.95 B |
| 10/04/2024 | $42.46 | $42.10 (-0.85%) | $42.82 | $41.76 | 3.37 M | $28.91 B |
| 10/03/2024 | $41.76 | $41.74 (-0.05%) | $42.06 | $41.38 | 3.28 M | $28.67 B |
| 10/02/2024 | $41.90 | $41.98 (0.19%) | $42.56 | $41.70 | 3.15 M | $28.83 B |
| 10/01/2024 | $42.75 | $41.86 (-2.08%) | $42.75 | $41.47 | 3.16 M | $28.75 B |
| 09/30/2024 | $42.67 | $42.84 (0.4%) | $42.97 | $42.42 | 3.44 M | $29.42 B |
| 09/27/2024 | $43.29 | $42.94 (-0.81%) | $43.45 | $42.78 | 4.42 M | $29.49 B |
| 09/26/2024 | $42.60 | $42.91 (0.73%) | $43.15 | $42.28 | 5.20 M | $29.47 B |
| 09/25/2024 | $42.82 | $42.10 (-1.68%) | $42.82 | $42.05 | 3.81 M | $28.91 B |
| 09/24/2024 | $42.95 | $42.82 (-0.3%) | $43.25 | $42.50 | 2.92 M | $29.41 B |
| 09/23/2024 | $43.40 | $42.84 (-1.29%) | $43.64 | $42.84 | 4.12 M | $29.42 B |
| 09/20/2024 | $43.67 | $43.24 (-0.98%) | $43.67 | $43.05 | 9.00 M | $29.70 B |
| 09/19/2024 | $43.30 | $43.64 (0.79%) | $43.85 | $42.80 | 3.56 M | $29.97 B |
| 09/18/2024 | $42.28 | $42.62 (0.8%) | $43.37 | $42.20 | 3.97 M | $29.27 B |
| 09/17/2024 | $42.64 | $42.51 (-0.3%) | $43.01 | $42.32 | 2.80 M | $29.20 B |
| 09/16/2024 | $42.09 | $42.38 (0.69%) | $42.48 | $41.91 | 3.04 M | $29.11 B |
| 09/13/2024 | $41.60 | $42.07 (1.13%) | $42.31 | $41.52 | 3.88 M | $28.89 B |
| 09/12/2024 | $41.21 | $41.17 (-0.1%) | $41.45 | $40.66 | 3.99 M | $28.27 B |
| 09/11/2024 | $40.29 | $41.12 (2.06%) | $41.20 | $39.56 | 5.07 M | $28.24 B |
| 09/10/2024 | $41.62 | $40.97 (-1.56%) | $41.69 | $39.97 | 5.45 M | $28.14 B |
| 09/09/2024 | $40.95 | $41.60 (1.59%) | $41.81 | $40.75 | 3.70 M | $28.57 B |
| 09/06/2024 | $41.75 | $40.69 (-2.54%) | $42.08 | $40.60 | 3.18 M | $27.95 B |
| 09/05/2024 | $42.44 | $41.70 (-1.74%) | $42.47 | $41.54 | 2.82 M | $28.64 B |
| 09/04/2024 | $42.47 | $42.10 (-0.87%) | $42.65 | $41.82 | 3.61 M | $28.91 B |
| 09/03/2024 | $42.51 | $42.49 (-0.05%) | $42.78 | $42.14 | 2.92 M | $29.18 B |
| 08/30/2024 | $42.34 | $42.69 (0.83%) | $42.75 | $42.12 | 3.35 M | $29.32 B |
| 08/29/2024 | $42.33 | $42.19 (-0.33%) | $42.48 | $41.64 | 2.36 M | $28.98 B |
| 08/28/2024 | $41.54 | $42.20 (1.59%) | $42.65 | $41.54 | 2.83 M | $28.98 B |
| 08/27/2024 | $41.84 | $41.71 (-0.31%) | $42.12 | $41.57 | 2.65 M | $28.65 B |
| 08/26/2024 | $42.33 | $41.94 (-0.92%) | $42.45 | $41.77 | 3.10 M | $28.80 B |
| 08/23/2024 | $41.28 | $42.12 (2.03%) | $42.48 | $41.26 | 4.10 M | $28.93 B |
| 08/22/2024 | $40.68 | $41.00 (0.79%) | $41.27 | $40.60 | 3.31 M | $28.16 B |