5 DAY PERFORMANCE
+3.44%
1 MONTH PERFORMANCE
+0.42%
3 MONTH PERFORMANCE
-3.48%
6 MONTH PERFORMANCE
-4.41%
YEAR-TO-DATE PERFORMANCE
+3.29%
1 YEAR PERFORMANCE
+0.05%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $21.36 | $21.67 (1.45%) | $21.72 | $20.83 | 79,592 | $24.22 B |
| 04/30/2025 | $20.95 | $21.26 (1.48%) | $21.26 | $20.72 | 28,039 | $24.12 B |
| 04/29/2025 | $21.02 | $20.95 (-0.33%) | $21.11 | $20.84 | 14,200 | $24.27 B |
| 04/28/2025 | $20.93 | $20.92 (-0.05%) | $21.00 | $20.70 | 11,800 | $23.98 B |
| 04/25/2025 | $20.83 | $20.94 (0.53%) | $20.94 | $20.73 | 8,400 | $24.07 B |
| 04/24/2025 | $20.79 | $20.74 (-0.24%) | $20.97 | $20.58 | 8,301 | $24.41 B |
| 04/23/2025 | $20.79 | $20.80 (0.05%) | $20.86 | $20.57 | 13,200 | $23.94 B |
| 04/22/2025 | $20.43 | $20.51 (0.39%) | $20.65 | $20.33 | 23,180 | $23.64 B |
| 04/21/2025 | $20.58 | $20.35 (-1.12%) | $20.66 | $20.30 | 10,000 | $22.73 B |
| 04/17/2025 | $20.53 | $20.58 (0.24%) | $20.60 | $20.33 | 17,400 | $23.30 B |
| 04/16/2025 | $20.16 | $20.32 (0.79%) | $20.56 | $19.95 | 28,300 | $23.47 B |
| 04/15/2025 | $20.07 | $20.08 (0.05%) | $20.18 | $20.01 | 17,801 | $23.92 B |
| 04/14/2025 | $19.82 | $19.98 (0.81%) | $20.13 | $19.76 | 33,843 | $23.60 B |
| 04/11/2025 | $19.93 | $19.78 (-0.75%) | $20.24 | $19.52 | 28,500 | $23.08 B |
| 04/10/2025 | $20.03 | $20.06 (0.15%) | $20.73 | $19.74 | 33,442 | $23.08 B |
| 04/09/2025 | $19.98 | $20.50 (2.6%) | $20.73 | $19.79 | 31,335 | $24.44 B |
| 04/08/2025 | $20.52 | $20.23 (-1.41%) | $20.76 | $20.20 | 29,400 | $22.80 B |
| 04/07/2025 | $19.76 | $20.40 (3.24%) | $21.00 | $19.76 | 20,017 | $23.24 B |
| 04/04/2025 | $20.80 | $20.78 (-0.1%) | $21.00 | $20.44 | 26,801 | $23.02 B |
| 04/03/2025 | $21.12 | $21.10 (-0.09%) | $21.30 | $20.87 | 17,600 | $24.20 B |
| 04/02/2025 | $21.49 | $21.53 (0.19%) | $21.64 | $21.43 | 17,000 | $27.03 B |
| 04/01/2025 | $21.80 | $21.57 (-1.06%) | $21.82 | $21.55 | 6,130 | $26.56 B |
| 03/31/2025 | $21.65 | $21.72 (0.32%) | $21.85 | $21.57 | 35,400 | $26.74 B |
| 03/28/2025 | $22.04 | $21.65 (-1.77%) | $22.10 | $21.63 | 23,700 | $26.47 B |
| 03/27/2025 | $22.03 | $21.95 (-0.36%) | $22.13 | $21.86 | 7,100 | $27.13 B |
| 03/26/2025 | $22.62 | $22.36 (-1.15%) | $22.68 | $22.34 | 16,400 | $27.40 B |
| 03/25/2025 | $22.58 | $22.73 (0.66%) | $22.77 | $22.51 | 17,600 | $27.40 B |
| 03/24/2025 | $22.75 | $22.53 (-0.97%) | $22.80 | $22.52 | 28,600 | $27.46 B |
| 03/21/2025 | $22.71 | $22.62 (-0.4%) | $22.75 | $22.51 | 13,111 | $26.93 B |
| 03/20/2025 | $22.58 | $22.54 (-0.18%) | $22.74 | $22.51 | 139,333 | $26.90 B |
| 03/19/2025 | $22.55 | $22.70 (0.67%) | $22.75 | $22.50 | 12,843 | $26.92 B |
| 03/18/2025 | $22.60 | $22.53 (-0.31%) | $22.71 | $22.43 | 13,921 | $26.53 B |
| 03/17/2025 | $22.44 | $22.56 (0.53%) | $22.79 | $22.44 | 14,723 | $26.60 B |
| 03/14/2025 | $22.35 | $22.33 (-0.09%) | $22.56 | $22.27 | 18,400 | $26.30 B |
| 03/13/2025 | $22.21 | $22.29 (0.36%) | $22.37 | $22.15 | 14,300 | $25.57 B |
| 03/12/2025 | $22.27 | $22.28 (0.04%) | $22.42 | $22.06 | 43,541 | $26.28 B |
| 03/11/2025 | $22.38 | $22.21 (-0.76%) | $22.38 | $22.12 | 14,700 | $26.08 B |
| 03/10/2025 | $22.40 | $22.28 (-0.54%) | $22.49 | $22.25 | 19,102 | $26.80 B |
| 03/07/2025 | $22.54 | $22.45 (-0.4%) | $22.54 | $22.26 | 45,400 | $27.33 B |
| 03/06/2025 | $22.37 | $22.42 (0.22%) | $22.56 | $22.30 | 11,913 | $27.19 B |
| 03/05/2025 | $22.67 | $22.42 (-1.1%) | $22.67 | $22.36 | 28,100 | $27.59 B |
| 03/04/2025 | $22.67 | $22.56 (-0.49%) | $22.67 | $22.46 | 21,748 | $28.40 B |
| 03/03/2025 | $22.67 | $22.78 (0.49%) | $22.90 | $22.59 | 29,928 | $29.37 B |
| 02/28/2025 | $22.87 | $22.66 (-0.92%) | $22.87 | $22.62 | 12,400 | $29.65 B |
| 02/27/2025 | $22.72 | $22.68 (-0.18%) | $22.83 | $22.68 | 15,041 | $29.32 B |
| 02/26/2025 | $22.96 | $22.84 (-0.52%) | $23.16 | $22.84 | 10,709 | $29.22 B |
| 02/25/2025 | $22.85 | $22.85 (0%) | $22.97 | $22.72 | 17,300 | $29.34 B |
| 02/24/2025 | $22.86 | $22.72 (-0.61%) | $22.98 | $22.51 | 9,400 | $29.33 B |
| 02/21/2025 | $22.77 | $22.71 (-0.26%) | $23.12 | $22.68 | 19,900 | $29.25 B |
| 02/20/2025 | $22.74 | $22.75 (0.04%) | $23.12 | $22.60 | 25,900 | $29.75 B |
| 02/19/2025 | $22.88 | $22.67 (-0.92%) | $22.90 | $22.62 | 9,905 | $30.25 B |
| 02/18/2025 | $22.81 | $22.75 (-0.26%) | $22.96 | $22.73 | 15,500 | $30.33 B |
| 02/14/2025 | $22.81 | $22.84 (0.13%) | $23.04 | $22.71 | 12,800 | $30.06 B |
| 02/13/2025 | $22.68 | $22.71 (0.13%) | $22.96 | $22.40 | 28,300 | $29.73 B |
| 02/12/2025 | $22.35 | $22.54 (0.85%) | $22.64 | $22.30 | 24,200 | $29.63 B |
| 02/11/2025 | $22.47 | $22.64 (0.76%) | $22.83 | $22.47 | 27,009 | $30.02 B |
| 02/10/2025 | $22.24 | $22.65 (1.84%) | $22.74 | $22.22 | 59,000 | $29.56 B |
| 02/07/2025 | $22.46 | $22.24 (-0.98%) | $22.46 | $22.20 | 16,740 | $30.04 B |
| 02/06/2025 | $22.65 | $22.37 (-1.24%) | $22.69 | $22.35 | 15,844 | $30.22 B |
| 02/05/2025 | $22.45 | $22.55 (0.45%) | $22.62 | $22.30 | 5,832 | $30.00 B |
| 02/04/2025 | $22.17 | $22.26 (0.41%) | $22.58 | $22.17 | 13,037 | $29.93 B |
| 02/03/2025 | $22.34 | $22.31 (-0.13%) | $22.80 | $22.12 | 23,228 | $29.72 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.
