-
5 DAY PERFORMANCE
-2.54% -
1 MONTH PERFORMANCE
-0.13% -
3 MONTH PERFORMANCE
+12.85% -
6 MONTH PERFORMANCE
+7.62% -
YEAR-TO-DATE PERFORMANCE
+4.50% -
1 YEAR PERFORMANCE
+6.11%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $23.76 | $23.37 (-1.64%) | $23.76 | $23.28 | 12,694 | $32.18 B |
| 11/13/2024 | $23.76 | $23.46 (-1.26%) | $23.76 | $23.37 | 29,000 | $32.14 B |
| 11/12/2024 | $23.75 | $23.59 (-0.67%) | $23.75 | $23.52 | 17,100 | $32.12 B |
| 11/11/2024 | $24.07 | $23.76 (-1.29%) | $24.15 | $23.63 | 21,900 | $32.14 B |
| 11/08/2024 | $24.01 | $24.06 (0.21%) | $24.13 | $23.96 | 16,945 | $31.50 B |
| 11/07/2024 | $23.81 | $23.83 (0.08%) | $24.04 | $23.75 | 56,300 | $31.27 B |
| 11/06/2024 | $23.39 | $23.66 (1.15%) | $23.89 | $23.22 | 53,100 | $31.91 B |
| 11/05/2024 | $23.27 | $23.61 (1.46%) | $23.63 | $22.94 | 42,300 | $29.39 B |
| 11/04/2024 | $23.01 | $23.27 (1.13%) | $23.34 | $22.70 | 37,500 | $29.16 B |
| 11/01/2024 | $23.25 | $22.66 (-2.54%) | $23.26 | $22.66 | 18,101 | $29.37 B |
| 10/31/2024 | $23.34 | $23.07 (-1.16%) | $23.52 | $23.02 | 41,509 | $29.74 B |
| 10/30/2024 | $23.25 | $23.26 (0.04%) | $23.56 | $23.12 | 15,800 | $30.01 B |
| 10/29/2024 | $23.25 | $23.16 (-0.39%) | $23.33 | $22.87 | 17,200 | $29.97 B |
| 10/28/2024 | $23.34 | $23.28 (-0.26%) | $23.59 | $23.12 | 30,200 | $29.99 B |
| 10/25/2024 | $23.25 | $23.11 (-0.6%) | $23.51 | $23.10 | 13,900 | $29.43 B |
| 10/24/2024 | $23.04 | $23.22 (0.78%) | $23.42 | $22.92 | 20,448 | $30.00 B |
| 10/23/2024 | $23.35 | $23.10 (-1.07%) | $23.35 | $22.94 | 8,709 | $29.87 B |
| 10/22/2024 | $23.47 | $23.38 (-0.38%) | $23.51 | $23.08 | 18,615 | $29.73 B |
| 10/21/2024 | $23.64 | $23.39 (-1.06%) | $23.74 | $23.30 | 109,121 | $29.53 B |
| 10/18/2024 | $23.73 | $23.52 (-0.88%) | $23.73 | $23.51 | 8,800 | $30.42 B |
| 10/17/2024 | $23.64 | $23.62 (-0.08%) | $23.70 | $23.38 | 22,900 | $31.16 B |
| 10/16/2024 | $23.61 | $23.53 (-0.34%) | $23.76 | $23.42 | 16,800 | $30.89 B |
| 10/15/2024 | $23.58 | $23.48 (-0.42%) | $23.67 | $23.42 | 13,300 | $30.66 B |
| 10/14/2024 | $23.08 | $23.35 (1.17%) | $23.39 | $23.08 | 22,300 | $30.44 B |
| 10/11/2024 | $22.90 | $23.08 (0.79%) | $23.16 | $22.90 | 6,907 | $30.11 B |
| 10/10/2024 | $22.98 | $22.84 (-0.61%) | $23.21 | $22.84 | 7,100 | $29.30 B |
| 10/09/2024 | $23.61 | $22.93 (-2.88%) | $23.65 | $22.93 | 37,648 | $29.28 B |
| 10/08/2024 | $23.08 | $23.51 (1.86%) | $23.59 | $22.96 | 14,908 | $28.84 B |
| 10/07/2024 | $23.15 | $23.07 (-0.35%) | $23.15 | $22.81 | 21,929 | $28.95 B |
| 10/04/2024 | $23.28 | $23.10 (-0.77%) | $23.28 | $22.99 | 7,014 | $28.91 B |
| 10/03/2024 | $23.08 | $23.28 (0.87%) | $23.30 | $23.08 | 13,500 | $28.67 B |
| 10/02/2024 | $22.98 | $23.20 (0.96%) | $23.20 | $22.97 | 20,714 | $28.83 B |
| 10/01/2024 | $22.95 | $23.10 (0.65%) | $23.12 | $22.75 | 24,500 | $28.75 B |
| 09/30/2024 | $23.20 | $23.14 (-0.26%) | $23.34 | $22.96 | 224,117 | $29.42 B |
| 09/27/2024 | $23.05 | $23.20 (0.65%) | $23.22 | $22.99 | 39,200 | $29.49 B |
| 09/26/2024 | $23.02 | $22.94 (-0.35%) | $23.04 | $22.88 | 15,100 | $29.47 B |
| 09/25/2024 | $23.21 | $23.16 (-0.22%) | $23.29 | $23.13 | 23,300 | $28.91 B |
| 09/24/2024 | $23.27 | $23.21 (-0.26%) | $23.27 | $23.11 | 26,347 | $29.41 B |
| 09/23/2024 | $23.19 | $23.24 (0.22%) | $23.30 | $23.10 | 12,400 | $29.42 B |
| 09/20/2024 | $23.25 | $23.26 (0.04%) | $23.26 | $23.08 | 23,200 | $29.70 B |
| 09/19/2024 | $23.02 | $23.26 (1.04%) | $23.26 | $22.95 | 30,935 | $29.97 B |
| 09/18/2024 | $22.71 | $22.98 (1.19%) | $23.00 | $22.62 | 23,246 | $29.27 B |
| 09/17/2024 | $22.72 | $22.80 (0.35%) | $22.83 | $22.50 | 19,242 | $29.20 B |
| 09/16/2024 | $22.49 | $22.65 (0.71%) | $22.66 | $22.42 | 22,100 | $29.11 B |
| 09/13/2024 | $22.31 | $22.42 (0.49%) | $22.45 | $22.21 | 21,102 | $28.89 B |
| 09/12/2024 | $22.14 | $22.25 (0.5%) | $22.25 | $21.91 | 15,145 | $28.27 B |
| 09/11/2024 | $22.00 | $22.11 (0.5%) | $22.11 | $21.90 | 20,000 | $28.24 B |
| 09/10/2024 | $21.85 | $21.99 (0.64%) | $22.01 | $21.68 | 14,936 | $28.14 B |
| 09/09/2024 | $21.59 | $21.90 (1.44%) | $21.90 | $21.59 | 16,533 | $28.57 B |
| 09/06/2024 | $21.66 | $21.59 (-0.32%) | $21.66 | $21.41 | 19,200 | $27.95 B |
| 09/05/2024 | $21.57 | $21.64 (0.32%) | $21.79 | $21.54 | 30,900 | $28.64 B |
| 09/04/2024 | $21.23 | $21.40 (0.8%) | $21.50 | $21.23 | 27,327 | $28.91 B |
| 09/03/2024 | $21.24 | $21.19 (-0.24%) | $21.30 | $21.13 | 15,200 | $29.18 B |
| 08/30/2024 | $21.40 | $21.10 (-1.4%) | $21.42 | $21.06 | 75,914 | $29.32 B |
| 08/29/2024 | $21.43 | $21.38 (-0.23%) | $21.50 | $21.38 | 17,011 | $28.98 B |
| 08/28/2024 | $21.33 | $21.41 (0.38%) | $21.50 | $21.32 | 11,900 | $28.98 B |
| 08/27/2024 | $21.35 | $21.38 (0.14%) | $21.46 | $21.22 | 22,733 | $28.65 B |
| 08/26/2024 | $21.38 | $21.36 (-0.09%) | $21.51 | $21.26 | 19,821 | $28.80 B |
| 08/23/2024 | $21.16 | $21.34 (0.85%) | $21.35 | $21.16 | 19,400 | $28.93 B |
| 08/22/2024 | $21.25 | $21.16 (-0.42%) | $21.25 | $21.10 | 33,218 | $28.16 B |
| 08/21/2024 | $21.06 | $21.19 (0.62%) | $21.24 | $21.06 | 40,600 | $27.94 B |
| 08/20/2024 | $20.98 | $21.12 (0.67%) | $21.20 | $20.98 | 12,800 | $27.91 B |
| 08/19/2024 | $20.95 | $21.06 (0.53%) | $21.15 | $20.94 | 15,700 | $28.21 B |
| 08/16/2024 | $20.86 | $20.91 (0.24%) | $20.96 | $20.85 | 18,400 | $27.94 B |
| 08/15/2024 | $20.73 | $20.78 (0.24%) | $20.88 | $20.62 | 21,400 | $27.46 B |