-
5 DAY PERFORMANCE
+1.00% -
1 MONTH PERFORMANCE
+9.81% -
3 MONTH PERFORMANCE
+18.09% -
6 MONTH PERFORMANCE
-1.91% -
YEAR-TO-DATE PERFORMANCE
+3.25% -
1 YEAR PERFORMANCE
+11.13%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $20.57 | $20.80 (1.12%) | $20.87 | $20.57 | 19,148 | $27.27 B |
| 08/13/2024 | $20.40 | $20.56 (0.78%) | $20.56 | $20.40 | 16,400 | $27.07 B |
| 08/12/2024 | $20.36 | $20.38 (0.1%) | $20.54 | $20.27 | 14,216 | $26.73 B |
| 08/09/2024 | $20.44 | $20.44 (0%) | $20.59 | $20.37 | 13,200 | $27.23 B |
| 08/08/2024 | $20.48 | $20.51 (0.15%) | $20.56 | $20.31 | 23,133 | $27.24 B |
| 08/07/2024 | $20.33 | $20.44 (0.54%) | $20.71 | $20.31 | 22,402 | $26.80 B |
| 08/06/2024 | $20.32 | $20.35 (0.15%) | $20.51 | $20.22 | 40,400 | $27.04 B |
| 08/05/2024 | $19.68 | $20.32 (3.25%) | $20.57 | $19.68 | 34,110 | $26.94 B |
| 08/02/2024 | $20.55 | $20.81 (1.27%) | $20.81 | $20.42 | 20,800 | $27.16 B |
| 08/01/2024 | $20.55 | $20.71 (0.78%) | $20.74 | $20.55 | 22,849 | $27.97 B |
| 07/31/2024 | $20.49 | $20.57 (0.39%) | $20.65 | $20.40 | 20,600 | $29.08 B |
| 07/30/2024 | $20.56 | $20.50 (-0.29%) | $20.56 | $20.40 | 10,900 | $29.02 B |
| 07/29/2024 | $20.62 | $20.54 (-0.39%) | $20.74 | $20.46 | 20,515 | $28.84 B |
| 07/26/2024 | $20.60 | $20.62 (0.1%) | $20.70 | $20.51 | 10,007 | $29.03 B |
| 07/25/2024 | $20.51 | $20.52 (0.05%) | $20.77 | $20.45 | 24,301 | $28.73 B |
| 07/24/2024 | $20.75 | $20.43 (-1.54%) | $20.75 | $20.40 | 24,800 | $28.14 B |
| 07/23/2024 | $20.89 | $20.77 (-0.57%) | $20.89 | $20.66 | 13,534 | $28.34 B |
| 07/22/2024 | $20.86 | $20.86 (0%) | $20.89 | $20.71 | 21,802 | $28.06 B |
| 07/19/2024 | $20.35 | $20.82 (2.31%) | $20.83 | $20.26 | 117,900 | $28.15 B |
| 07/18/2024 | $20.18 | $20.37 (0.94%) | $20.37 | $20.17 | 75,142 | $27.63 B |
| 07/17/2024 | $20.25 | $20.20 (-0.25%) | $20.29 | $20.07 | 25,300 | $28.16 B |
| 07/16/2024 | $20.20 | $20.27 (0.35%) | $20.35 | $20.17 | 18,700 | $27.62 B |
| 07/15/2024 | $20.26 | $20.18 (-0.39%) | $20.30 | $20.13 | 35,200 | $26.85 B |
| 07/12/2024 | $20.27 | $20.28 (0.05%) | $20.45 | $20.20 | 28,740 | $26.39 B |
| 07/11/2024 | $20.08 | $20.26 (0.9%) | $20.30 | $20.08 | 25,425 | $26.24 B |
| 07/10/2024 | $19.93 | $19.96 (0.15%) | $19.99 | $19.82 | 82,242 | $25.27 B |
| 07/09/2024 | $19.98 | $19.94 (-0.2%) | $19.98 | $19.79 | 21,000 | $24.83 B |
| 07/08/2024 | $19.99 | $19.98 (-0.05%) | $20.06 | $19.91 | 16,600 | $24.84 B |
| 07/05/2024 | $20.04 | $19.99 (-0.25%) | $20.09 | $19.90 | 18,628 | $24.69 B |
| 07/03/2024 | $19.83 | $20.04 (1.06%) | $20.06 | $19.77 | 29,113 | $25.22 B |
| 07/02/2024 | $19.67 | $19.81 (0.71%) | $19.85 | $19.67 | 26,407 | $25.36 B |
| 07/01/2024 | $19.50 | $19.62 (0.62%) | $19.75 | $19.47 | 51,300 | $24.87 B |