5 DAY PERFORMANCE
+0.05%
1 MONTH PERFORMANCE
-10.80%
3 MONTH PERFORMANCE
-9.61%
6 MONTH PERFORMANCE
+5.86%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-6.13%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $21.00 | $20.97 (-0.14%) | $21.11 | $20.95 | 97,471 | $28.79 B |
| 12/30/2024 | $20.87 | $20.99 (0.57%) | $21.16 | $20.76 | 31,903 | $29.09 B |
| 12/27/2024 | $21.13 | $20.96 (-0.8%) | $21.26 | $20.94 | 43,816 | $29.21 B |
| 12/26/2024 | $21.76 | $21.64 (-0.55%) | $21.76 | $21.43 | 33,630 | $29.45 B |
| 12/24/2024 | $21.85 | $21.76 (-0.41%) | $22.07 | $21.60 | 13,529 | $29.31 B |
| 12/23/2024 | $22.41 | $21.88 (-2.37%) | $22.41 | $21.81 | 24,307 | $29.20 B |
| 12/20/2024 | $22.28 | $22.24 (-0.18%) | $22.40 | $22.22 | 24,048 | $29.23 B |
| 12/19/2024 | $22.48 | $22.27 (-0.93%) | $22.49 | $22.15 | 24,706 | $28.77 B |
| 12/18/2024 | $22.97 | $22.55 (-1.83%) | $22.99 | $22.55 | 55,315 | $29.00 B |
| 12/17/2024 | $23.14 | $22.97 (-0.73%) | $23.14 | $22.91 | 24,947 | $30.67 B |
| 12/16/2024 | $23.28 | $23.04 (-1.03%) | $23.33 | $22.99 | 26,136 | $31.06 B |
| 12/13/2024 | $23.27 | $23.18 (-0.39%) | $23.33 | $23.07 | 16,100 | $31.01 B |
| 12/12/2024 | $23.55 | $23.34 (-0.89%) | $23.55 | $23.22 | 17,500 | $31.00 B |
| 12/11/2024 | $23.63 | $23.49 (-0.59%) | $23.72 | $23.44 | 19,918 | $31.20 B |
| 12/10/2024 | $23.64 | $23.55 (-0.38%) | $23.64 | $23.41 | 13,641 | $31.59 B |
| 12/09/2024 | $23.68 | $23.58 (-0.42%) | $23.71 | $23.46 | 20,523 | $31.68 B |
| 12/06/2024 | $23.56 | $23.63 (0.3%) | $23.73 | $23.46 | 39,800 | $32.15 B |
| 12/05/2024 | $23.56 | $23.52 (-0.17%) | $23.64 | $23.34 | 29,800 | $32.22 B |
| 12/04/2024 | $23.40 | $23.45 (0.21%) | $23.58 | $23.32 | 8,300 | $31.91 B |
| 12/03/2024 | $23.39 | $23.33 (-0.26%) | $23.63 | $23.27 | 17,182 | $32.04 B |
| 12/02/2024 | $23.68 | $23.51 (-0.72%) | $23.68 | $23.41 | 21,400 | $32.39 B |
| 11/29/2024 | $23.58 | $23.75 (0.72%) | $23.88 | $23.37 | 26,911 | $32.72 B |
| 11/27/2024 | $23.43 | $23.44 (0.04%) | $23.61 | $23.20 | 12,300 | $32.79 B |
| 11/26/2024 | $23.66 | $23.30 (-1.52%) | $23.66 | $23.09 | 24,243 | $32.85 B |
| 11/25/2024 | $23.71 | $23.56 (-0.63%) | $23.75 | $23.49 | 16,900 | $32.98 B |
| 11/22/2024 | $23.16 | $23.46 (1.3%) | $23.56 | $23.15 | 58,700 | $32.61 B |
| 11/21/2024 | $23.13 | $23.19 (0.26%) | $23.30 | $23.02 | 13,539 | $32.08 B |
| 11/20/2024 | $23.09 | $23.00 (-0.39%) | $23.17 | $22.92 | 13,925 | $31.53 B |
| 11/19/2024 | $23.25 | $23.15 (-0.43%) | $23.30 | $23.08 | 19,029 | $31.62 B |
| 11/18/2024 | $23.49 | $23.29 (-0.85%) | $23.54 | $23.25 | 15,700 | $31.88 B |
| 11/15/2024 | $23.47 | $23.38 (-0.38%) | $23.53 | $23.17 | 38,346 | $32.00 B |
| 11/14/2024 | $23.76 | $23.37 (-1.64%) | $23.76 | $23.28 | 12,700 | $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 |