5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
+0.95%
3 MONTH PERFORMANCE
-2.03%
6 MONTH PERFORMANCE
-0.27%
YEAR-TO-DATE PERFORMANCE
+1.11%
1 YEAR PERFORMANCE
-0.12%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $25.72 | $25.62 (-0.39%) | $25.72 | $25.56 | 14.19 K | $25.55 B |
| 05/30/2025 | $25.58 | $25.69 (0.43%) | $25.75 | $25.55 | 142.83 K | $25.63 B |
| 05/29/2025 | $25.55 | $25.56 (0.04%) | $25.60 | $25.49 | 20.60 K | $25.71 B |
| 05/28/2025 | $25.55 | $25.58 (0.12%) | $25.60 | $25.55 | 16.80 K | $25.38 B |
| 05/27/2025 | $25.54 | $25.60 (0.23%) | $25.62 | $25.52 | 19.15 K | $25.59 B |
| 05/23/2025 | $25.44 | $25.51 (0.28%) | $25.52 | $25.44 | 10.70 K | $24.96 B |
| 05/22/2025 | $25.43 | $25.45 (0.08%) | $25.52 | $25.40 | 22.62 K | $25.17 B |
| 05/21/2025 | $25.40 | $25.44 (0.16%) | $25.51 | $25.40 | 65.91 K | $25.22 B |
| 05/20/2025 | $25.43 | $25.40 (-0.12%) | $25.52 | $25.39 | 95.80 K | $26.22 B |
| 05/19/2025 | $25.41 | $25.49 (0.31%) | $25.49 | $25.38 | 57.30 K | $26.51 B |
| 05/16/2025 | $25.41 | $25.45 (0.16%) | $25.52 | $25.41 | 35.10 K | $26.60 B |
| 05/15/2025 | $25.43 | $25.41 (-0.08%) | $25.51 | $25.41 | 18.00 K | $26.50 B |
| 05/14/2025 | $25.39 | $25.39 (0%) | $25.50 | $25.39 | 30.30 K | $26.42 B |
| 05/13/2025 | $25.41 | $25.38 (-0.12%) | $25.50 | $25.38 | 47.67 K | $26.46 B |
| 05/12/2025 | $25.48 | $25.40 (-0.31%) | $25.54 | $25.35 | 43.42 K | $26.33 B |
| 05/09/2025 | $25.36 | $25.38 (0.08%) | $25.49 | $25.36 | 15.22 K | $25.06 B |
| 05/08/2025 | $25.39 | $25.36 (-0.12%) | $25.45 | $25.36 | 16.50 K | $25.00 B |
| 05/07/2025 | $25.36 | $25.36 (0%) | $25.53 | $25.36 | 36.52 K | $24.63 B |
| 05/06/2025 | $25.25 | $25.38 (0.51%) | $25.47 | $25.25 | 22.80 K | $24.58 B |
| 05/05/2025 | $25.35 | $25.30 (-0.2%) | $25.44 | $25.30 | 25.40 K | $25.02 B |
| 05/02/2025 | $25.40 | $25.36 (-0.16%) | $25.54 | $25.35 | 19.80 K | $24.90 B |
| 05/01/2025 | $25.44 | $25.48 (0.16%) | $25.55 | $25.37 | 23.42 K | $24.22 B |
| 04/30/2025 | $25.39 | $25.54 (0.59%) | $25.54 | $25.33 | 37.40 K | $24.12 B |
| 04/29/2025 | $25.42 | $25.35 (-0.28%) | $25.55 | $25.34 | 36.71 K | $24.27 B |
| 04/28/2025 | $25.42 | $25.48 (0.24%) | $25.54 | $25.40 | 34.94 K | $23.98 B |
| 04/25/2025 | $25.40 | $25.53 (0.51%) | $25.54 | $25.40 | 19.20 K | $23.67 B |
| 04/24/2025 | $25.35 | $25.41 (0.24%) | $25.51 | $25.35 | 22.30 K | $24.01 B |
| 04/23/2025 | $25.46 | $25.48 (0.08%) | $25.54 | $25.30 | 27.51 K | $23.55 B |
| 04/22/2025 | $25.28 | $25.32 (0.16%) | $25.44 | $25.28 | 35.50 K | $23.25 B |
| 04/21/2025 | $25.36 | $25.28 (-0.32%) | $25.52 | $25.23 | 49.04 K | $22.36 B |
| 04/17/2025 | $25.60 | $25.49 (-0.43%) | $25.60 | $25.44 | 25.70 K | $22.92 B |
| 04/16/2025 | $25.55 | $25.51 (-0.16%) | $25.65 | $25.50 | 28.45 K | $23.08 B |
| 04/15/2025 | $25.63 | $25.57 (-0.23%) | $25.73 | $25.50 | 46.80 K | $23.53 B |
| 04/14/2025 | $25.28 | $25.53 (0.99%) | $25.69 | $25.28 | 239.64 K | $23.22 B |
| 04/11/2025 | $24.89 | $25.18 (1.17%) | $25.24 | $24.75 | 206.80 K | $22.71 B |
| 04/10/2025 | $25.05 | $24.90 (-0.6%) | $25.05 | $24.75 | 113.50 K | $22.70 B |
| 04/09/2025 | $25.06 | $25.05 (-0.04%) | $25.19 | $25.00 | 114.85 K | $24.04 B |
| 04/08/2025 | $25.11 | $25.07 (-0.16%) | $25.16 | $25.05 | 61.24 K | $22.43 B |
| 04/07/2025 | $24.83 | $25.08 (1.01%) | $25.18 | $24.82 | 101.33 K | $22.86 B |
| 04/04/2025 | $25.06 | $25.13 (0.28%) | $25.22 | $24.95 | 94.60 K | $22.65 B |
| 04/03/2025 | $25.10 | $25.06 (-0.16%) | $25.21 | $25.00 | 79.40 K | $23.80 B |
| 04/02/2025 | $25.21 | $25.24 (0.12%) | $25.27 | $25.18 | 83.00 K | $26.59 B |
| 04/01/2025 | $25.21 | $25.22 (0.04%) | $25.31 | $25.17 | 47.20 K | $26.12 B |
| 03/31/2025 | $25.32 | $25.16 (-0.63%) | $25.35 | $25.05 | 232.44 K | $26.31 B |
| 03/28/2025 | $25.40 | $25.26 (-0.55%) | $25.42 | $25.26 | 67.40 K | $26.04 B |
| 03/27/2025 | $25.24 | $25.36 (0.48%) | $25.40 | $25.18 | 109.03 K | $26.69 B |
| 03/26/2025 | $25.77 | $25.70 (-0.27%) | $25.77 | $25.67 | 38.04 K | $26.96 B |
| 03/25/2025 | $25.73 | $25.76 (0.12%) | $25.82 | $25.73 | 36.50 K | $26.96 B |
| 03/24/2025 | $25.72 | $25.72 (0%) | $25.76 | $25.67 | 51.80 K | $27.01 B |
| 03/21/2025 | $25.66 | $25.67 (0.04%) | $25.70 | $25.64 | 24.13 K | $26.49 B |
| 03/20/2025 | $25.65 | $25.66 (0.04%) | $25.70 | $25.63 | 82.40 K | $26.46 B |
| 03/19/2025 | $25.65 | $25.65 (0%) | $25.69 | $25.63 | 22.60 K | $26.48 B |
| 03/18/2025 | $25.65 | $25.65 (0%) | $25.69 | $25.61 | 45.50 K | $26.10 B |
| 03/17/2025 | $25.65 | $25.66 (0.04%) | $25.70 | $25.60 | 71.30 K | $26.16 B |
| 03/14/2025 | $25.61 | $25.64 (0.12%) | $25.81 | $25.61 | 59.10 K | $25.87 B |
| 03/13/2025 | $25.75 | $25.67 (-0.31%) | $25.81 | $25.62 | 33.74 K | $25.15 B |
| 03/12/2025 | $25.69 | $25.67 (-0.08%) | $25.77 | $25.62 | 62.82 K | $25.86 B |
| 03/11/2025 | $25.70 | $25.70 (0%) | $25.80 | $25.60 | 69.54 K | $25.65 B |
| 03/10/2025 | $25.84 | $25.72 (-0.46%) | $25.97 | $25.61 | 72.60 K | $26.36 B |
| 03/07/2025 | $26.13 | $25.77 (-1.38%) | $26.22 | $25.76 | 70.13 K | $26.88 B |
| 03/06/2025 | $26.16 | $26.12 (-0.15%) | $26.22 | $26.07 | 26.50 K | $26.75 B |
| 03/05/2025 | $26.15 | $26.08 (-0.27%) | $26.23 | $26.01 | 22.90 K | $27.14 B |
| 03/04/2025 | $26.13 | $26.15 (0.08%) | $26.15 | $25.99 | 19.60 K | $27.94 B |
| 03/03/2025 | $26.03 | $26.13 (0.38%) | $26.13 | $25.97 | 20.30 K | $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.
