-
5 DAY PERFORMANCE
+1.05% -
1 MONTH PERFORMANCE
+2.24% -
3 MONTH PERFORMANCE
+0.27% -
6 MONTH PERFORMANCE
+0.50% -
YEAR-TO-DATE PERFORMANCE
+2.08% -
1 YEAR PERFORMANCE
+1.44%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $26.04 | $25.98 (-0.23%) | $26.04 | $25.82 | 15,811 | $27.95 B |
| 09/05/2024 | $25.88 | $25.98 (0.39%) | $26.02 | $25.83 | 33,700 | $28.64 B |
| 09/04/2024 | $25.74 | $25.86 (0.47%) | $25.90 | $25.74 | 15,911 | $28.91 B |
| 09/03/2024 | $25.69 | $25.73 (0.16%) | $25.78 | $25.65 | 16,100 | $29.18 B |
| 08/30/2024 | $25.80 | $25.64 (-0.62%) | $25.83 | $25.55 | 93,900 | $29.32 B |
| 08/29/2024 | $25.88 | $25.81 (-0.27%) | $25.96 | $25.81 | 24,800 | $28.98 B |
| 08/28/2024 | $25.73 | $25.88 (0.58%) | $25.88 | $25.73 | 25,400 | $28.98 B |
| 08/27/2024 | $25.67 | $25.79 (0.47%) | $25.86 | $25.64 | 42,300 | $28.65 B |
| 08/26/2024 | $25.70 | $25.68 (-0.08%) | $25.71 | $25.61 | 22,902 | $28.80 B |
| 08/23/2024 | $25.62 | $25.69 (0.27%) | $25.70 | $25.55 | 21,500 | $28.93 B |
| 08/22/2024 | $25.67 | $25.62 (-0.19%) | $25.67 | $25.57 | 19,903 | $28.16 B |
| 08/21/2024 | $25.63 | $25.67 (0.16%) | $25.70 | $25.60 | 26,800 | $27.94 B |
| 08/20/2024 | $25.55 | $25.63 (0.31%) | $25.63 | $25.50 | 26,400 | $27.91 B |
| 08/19/2024 | $25.50 | $25.55 (0.2%) | $25.57 | $25.49 | 25,711 | $28.21 B |
| 08/16/2024 | $25.48 | $25.46 (-0.08%) | $25.49 | $25.41 | 55,500 | $27.94 B |
| 08/15/2024 | $25.45 | $25.49 (0.16%) | $25.54 | $25.43 | 34,700 | $27.46 B |
| 08/14/2024 | $25.41 | $25.45 (0.16%) | $25.58 | $25.41 | 34,419 | $27.27 B |
| 08/13/2024 | $25.40 | $25.42 (0.08%) | $25.48 | $25.38 | 43,400 | $27.07 B |
| 08/12/2024 | $25.40 | $25.39 (-0.04%) | $25.48 | $25.37 | 27,600 | $26.73 B |
| 08/09/2024 | $25.40 | $25.39 (-0.04%) | $25.44 | $25.38 | 25,700 | $27.23 B |
| 08/08/2024 | $25.47 | $25.43 (-0.16%) | $25.59 | $25.42 | 56,708 | $27.24 B |
| 08/07/2024 | $25.52 | $25.50 (-0.08%) | $25.62 | $25.45 | 49,547 | $26.80 B |
| 08/06/2024 | $25.58 | $25.52 (-0.23%) | $25.87 | $25.43 | 70,127 | $27.04 B |
| 08/05/2024 | $25.54 | $25.57 (0.12%) | $26.00 | $25.51 | 33,100 | $26.94 B |
| 08/02/2024 | $25.85 | $25.78 (-0.27%) | $25.85 | $25.70 | 31,912 | $27.16 B |
| 08/01/2024 | $25.97 | $25.85 (-0.46%) | $25.99 | $25.85 | 40,300 | $27.97 B |
| 07/31/2024 | $25.94 | $25.95 (0.04%) | $25.97 | $25.89 | 32,937 | $29.08 B |
| 07/30/2024 | $25.97 | $25.94 (-0.12%) | $26.09 | $25.94 | 39,300 | $29.02 B |
| 07/29/2024 | $26.18 | $26.02 (-0.61%) | $26.18 | $26.01 | 25,604 | $28.84 B |
| 07/26/2024 | $26.22 | $26.09 (-0.5%) | $26.22 | $26.07 | 21,300 | $29.03 B |
| 07/25/2024 | $26.07 | $26.13 (0.23%) | $26.14 | $26.00 | 23,300 | $28.73 B |
| 07/24/2024 | $26.05 | $25.99 (-0.23%) | $26.05 | $25.94 | 19,738 | $28.14 B |
| 07/23/2024 | $25.96 | $26.05 (0.35%) | $26.07 | $25.96 | 18,839 | $28.34 B |
| 07/22/2024 | $26.18 | $26.06 (-0.46%) | $26.18 | $26.06 | 15,727 | $28.06 B |
| 07/19/2024 | $26.13 | $26.18 (0.19%) | $26.22 | $26.11 | 13,766 | $28.15 B |
| 07/18/2024 | $25.81 | $26.10 (1.12%) | $26.17 | $25.81 | 71,316 | $27.63 B |
| 07/17/2024 | $25.86 | $25.99 (0.5%) | $25.99 | $25.74 | 26,911 | $28.16 B |
| 07/16/2024 | $25.86 | $25.82 (-0.15%) | $25.95 | $25.82 | 16,938 | $27.62 B |
| 07/15/2024 | $25.70 | $25.91 (0.82%) | $25.95 | $25.70 | 37,117 | $26.85 B |
| 07/12/2024 | $25.62 | $25.75 (0.51%) | $25.75 | $25.60 | 24,769 | $26.39 B |
| 07/11/2024 | $25.60 | $25.61 (0.04%) | $25.69 | $25.55 | 24,531 | $26.24 B |
| 07/10/2024 | $25.58 | $25.58 (0%) | $25.58 | $25.53 | 18,968 | $25.27 B |
| 07/09/2024 | $25.70 | $25.58 (-0.47%) | $25.70 | $25.55 | 20,291 | $24.83 B |
| 07/08/2024 | $25.70 | $25.61 (-0.35%) | $25.70 | $25.61 | 14,967 | $24.84 B |
| 07/05/2024 | $25.77 | $25.71 (-0.23%) | $25.77 | $25.67 | 20,464 | $24.69 B |
| 07/03/2024 | $25.86 | $25.69 (-0.66%) | $25.86 | $25.67 | 16,643 | $25.22 B |
| 07/02/2024 | $25.46 | $25.75 (1.14%) | $25.79 | $25.46 | 42,931 | $25.36 B |
| 07/01/2024 | $25.59 | $25.54 (-0.2%) | $25.59 | $25.39 | 26,082 | $24.87 B |
| 06/28/2024 | $25.46 | $25.36 (-0.39%) | $25.50 | $25.36 | 25,741 | $25.02 B |
| 06/27/2024 | $25.50 | $25.47 (-0.12%) | $25.57 | $25.40 | 42,127 | $24.58 B |
| 06/26/2024 | $26.12 | $26.00 (-0.46%) | $26.12 | $25.95 | 61,168 | $24.64 B |
| 06/25/2024 | $26.24 | $26.10 (-0.53%) | $26.24 | $26.03 | 48,455 | $24.63 B |
| 06/24/2024 | $26.14 | $26.19 (0.19%) | $26.24 | $26.08 | 26,155 | $25.13 B |
| 06/21/2024 | $25.91 | $26.15 (0.93%) | $26.22 | $25.91 | 153,331 | $24.73 B |
| 06/20/2024 | $25.93 | $25.91 (-0.08%) | $26.10 | $25.86 | 62,089 | $24.63 B |
| 06/18/2024 | $25.92 | $25.98 (0.23%) | $26.07 | $25.85 | 35,470 | $24.67 B |
| 06/17/2024 | $25.98 | $25.92 (-0.23%) | $26.03 | $25.85 | 34,774 | $24.45 B |
| 06/14/2024 | $25.96 | $25.98 (0.08%) | $26.00 | $25.86 | 28,176 | $24.15 B |
| 06/13/2024 | $25.83 | $25.86 (0.12%) | $25.96 | $25.72 | 18,012 | $24.42 B |
| 06/12/2024 | $25.80 | $25.93 (0.5%) | $25.93 | $25.77 | 14,305 | $24.72 B |
| 06/11/2024 | $25.97 | $25.77 (-0.77%) | $25.97 | $25.75 | 21,535 | $24.19 B |
| 06/10/2024 | $25.93 | $25.95 (0.08%) | $25.97 | $25.80 | 11,816 | $24.43 B |