5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
+1.21%
3 MONTH PERFORMANCE
+1.45%
6 MONTH PERFORMANCE
-0.42%
YEAR-TO-DATE PERFORMANCE
+1.65%
1 YEAR PERFORMANCE
+1.25%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $25.91 | $25.89 (-0.08%) | $25.91 | $25.86 | 6,095 | |
| 12/24/2024 | $25.92 | $25.91 (-0.04%) | $25.92 | $25.75 | 19,160 | $29.31 B |
| 12/23/2024 | $25.89 | $25.87 (-0.08%) | $25.95 | $25.85 | 53,532 | $29.20 B |
| 12/20/2024 | $25.72 | $25.87 (0.58%) | $25.87 | $25.65 | 53,638 | $29.23 B |
| 12/19/2024 | $25.63 | $25.73 (0.39%) | $25.74 | $25.48 | 53,834 | $28.77 B |
| 12/18/2024 | $25.71 | $25.63 (-0.31%) | $25.85 | $25.57 | 58,000 | $29.00 B |
| 12/17/2024 | $25.60 | $25.74 (0.55%) | $25.85 | $25.60 | 31,700 | $30.67 B |
| 12/16/2024 | $25.60 | $25.57 (-0.12%) | $25.78 | $25.57 | 31,505 | $31.06 B |
| 12/13/2024 | $25.61 | $25.60 (-0.04%) | $25.82 | $25.57 | 37,300 | $31.01 B |
| 12/12/2024 | $25.69 | $25.63 (-0.23%) | $25.76 | $25.58 | 30,000 | $31.00 B |
| 12/11/2024 | $25.76 | $25.69 (-0.27%) | $25.88 | $25.66 | 42,500 | $31.20 B |
| 12/10/2024 | $25.95 | $25.78 (-0.66%) | $25.96 | $25.78 | 37,927 | $31.59 B |
| 12/09/2024 | $25.88 | $25.88 (0%) | $25.95 | $25.77 | 17,911 | $31.68 B |
| 12/06/2024 | $25.77 | $25.78 (0.04%) | $25.88 | $25.75 | 35,000 | $32.15 B |
| 12/05/2024 | $25.87 | $25.76 (-0.43%) | $25.88 | $25.75 | 47,700 | $32.22 B |
| 12/04/2024 | $25.80 | $25.78 (-0.08%) | $25.88 | $25.77 | 31,737 | $31.91 B |
| 12/03/2024 | $25.61 | $25.72 (0.43%) | $25.86 | $25.60 | 29,411 | $32.04 B |
| 12/02/2024 | $25.82 | $25.67 (-0.58%) | $25.89 | $25.65 | 20,446 | $32.39 B |
| 11/29/2024 | $25.58 | $25.89 (1.21%) | $25.89 | $25.49 | 95,304 | $32.72 B |
| 11/27/2024 | $25.58 | $25.58 (0%) | $25.69 | $25.56 | 27,300 | $32.79 B |
| 11/26/2024 | $25.62 | $25.58 (-0.16%) | $25.75 | $25.54 | 27,606 | $32.85 B |
| 11/25/2024 | $25.60 | $25.62 (0.08%) | $25.70 | $25.56 | 21,509 | $32.98 B |
| 11/22/2024 | $25.56 | $25.54 (-0.08%) | $25.71 | $25.53 | 30,401 | $32.61 B |
| 11/21/2024 | $25.63 | $25.56 (-0.27%) | $25.71 | $25.56 | 25,200 | $32.08 B |
| 11/20/2024 | $25.56 | $25.60 (0.16%) | $25.62 | $25.53 | 48,141 | $31.53 B |
| 11/19/2024 | $25.66 | $25.56 (-0.39%) | $25.67 | $25.54 | 30,112 | $31.62 B |
| 11/18/2024 | $25.67 | $25.65 (-0.08%) | $25.70 | $25.65 | 18,471 | $31.88 B |
| 11/15/2024 | $25.65 | $25.70 (0.19%) | $25.75 | $25.65 | 17,813 | $32.00 B |
| 11/14/2024 | $25.71 | $25.64 (-0.27%) | $25.76 | $25.61 | 20,519 | $32.18 B |
| 11/13/2024 | $25.69 | $25.73 (0.16%) | $25.73 | $25.60 | 17,944 | $32.14 B |
| 11/12/2024 | $25.64 | $25.60 (-0.16%) | $25.69 | $25.60 | 19,623 | $32.12 B |
| 11/11/2024 | $25.71 | $25.62 (-0.35%) | $25.76 | $25.60 | 15,900 | $32.14 B |
| 11/08/2024 | $25.71 | $25.76 (0.19%) | $25.77 | $25.69 | 22,150 | $31.50 B |
| 11/07/2024 | $25.70 | $25.64 (-0.23%) | $25.73 | $25.60 | 46,404 | $31.27 B |
| 11/06/2024 | $25.70 | $25.69 (-0.04%) | $25.73 | $25.65 | 26,300 | $31.91 B |
| 11/05/2024 | $25.61 | $25.73 (0.47%) | $25.73 | $25.61 | 23,610 | $29.39 B |
| 11/04/2024 | $25.79 | $25.71 (-0.31%) | $25.79 | $25.70 | 16,311 | $29.16 B |
| 11/01/2024 | $25.72 | $25.73 (0.04%) | $25.80 | $25.59 | 26,603 | $29.37 B |
| 10/31/2024 | $25.70 | $25.68 (-0.08%) | $25.75 | $25.56 | 47,302 | $29.74 B |
| 10/30/2024 | $25.62 | $25.62 (0%) | $25.68 | $25.56 | 22,000 | $30.01 B |
| 10/29/2024 | $25.56 | $25.59 (0.12%) | $25.63 | $25.52 | 19,000 | $29.97 B |
| 10/28/2024 | $25.63 | $25.55 (-0.31%) | $25.63 | $25.55 | 21,401 | $29.99 B |
| 10/25/2024 | $25.62 | $25.59 (-0.12%) | $25.63 | $25.59 | 12,500 | $29.43 B |
| 10/24/2024 | $25.62 | $25.62 (0%) | $25.62 | $25.53 | 17,542 | $30.00 B |
| 10/23/2024 | $25.59 | $25.54 (-0.2%) | $25.59 | $25.52 | 12,800 | $29.87 B |
| 10/22/2024 | $25.51 | $25.56 (0.2%) | $25.58 | $25.51 | 16,306 | $29.73 B |
| 10/21/2024 | $25.52 | $25.56 (0.16%) | $25.56 | $25.46 | 31,629 | $29.53 B |
| 10/18/2024 | $25.46 | $25.52 (0.24%) | $25.54 | $25.46 | 19,500 | $30.42 B |
| 10/17/2024 | $25.64 | $25.48 (-0.62%) | $25.64 | $25.44 | 53,304 | $31.16 B |
| 10/16/2024 | $25.62 | $25.58 (-0.16%) | $25.65 | $25.55 | 20,203 | $30.89 B |
| 10/15/2024 | $25.68 | $25.58 (-0.39%) | $25.68 | $25.53 | 25,614 | $30.66 B |
| 10/14/2024 | $25.60 | $25.64 (0.16%) | $25.64 | $25.53 | 32,900 | $30.44 B |
| 10/11/2024 | $25.58 | $25.61 (0.12%) | $25.68 | $25.58 | 26,428 | $30.11 B |
| 10/10/2024 | $25.63 | $25.63 (0%) | $25.66 | $25.59 | 14,200 | $29.30 B |
| 10/09/2024 | $25.61 | $25.66 (0.2%) | $25.68 | $25.57 | 28,830 | $29.28 B |
| 10/08/2024 | $25.61 | $25.65 (0.16%) | $25.66 | $25.58 | 12,900 | $28.84 B |
| 10/07/2024 | $25.57 | $25.53 (-0.16%) | $25.64 | $25.49 | 33,634 | $28.95 B |
| 10/04/2024 | $25.54 | $25.58 (0.16%) | $25.61 | $25.47 | 21,500 | $28.91 B |
| 10/03/2024 | $25.64 | $25.56 (-0.31%) | $25.64 | $25.54 | 38,021 | $28.67 B |
| 10/02/2024 | $25.52 | $25.63 (0.43%) | $25.64 | $25.41 | 30,308 | $28.83 B |
| 10/01/2024 | $25.41 | $25.64 (0.91%) | $25.65 | $25.36 | 32,065 | $28.75 B |
| 09/30/2024 | $25.47 | $25.39 (-0.31%) | $25.49 | $25.31 | 114,200 | $29.42 B |
| 09/27/2024 | $25.44 | $25.39 (-0.2%) | $25.66 | $25.39 | 86,500 | $29.49 B |
| 09/26/2024 | $25.71 | $25.52 (-0.74%) | $25.71 | $25.35 | 49,408 | $29.47 B |