5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
+2.86%
3 MONTH PERFORMANCE
-1.65%
6 MONTH PERFORMANCE
-1.65%
YEAR-TO-DATE PERFORMANCE
-1.73%
1 YEAR PERFORMANCE
+3.21%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $24.30 | $24.44 (0.58%) | $24.59 | $24.23 | 25.59 K | $26.60 B |
| 05/15/2025 | $24.35 | $24.22 (-0.53%) | $24.35 | $24.20 | 5.70 K | $26.50 B |
| 05/14/2025 | $24.40 | $24.20 (-0.82%) | $24.53 | $24.20 | 8.51 K | $26.42 B |
| 05/13/2025 | $24.40 | $24.36 (-0.16%) | $24.58 | $24.32 | 19.62 K | $26.46 B |
| 05/12/2025 | $24.58 | $24.38 (-0.81%) | $24.58 | $24.38 | 5.90 K | $26.33 B |
| 05/09/2025 | $24.65 | $24.41 (-0.97%) | $24.65 | $24.41 | 11.30 K | $25.06 B |
| 05/08/2025 | $24.66 | $24.45 (-0.85%) | $24.69 | $24.45 | 57.53 K | $25.00 B |
| 05/07/2025 | $24.82 | $24.55 (-1.09%) | $24.82 | $24.51 | 46.74 K | $24.63 B |
| 05/06/2025 | $24.45 | $24.63 (0.74%) | $24.85 | $24.45 | 3.50 K | $24.58 B |
| 05/05/2025 | $24.50 | $24.55 (0.2%) | $24.86 | $24.44 | 19.71 K | $25.02 B |
| 05/02/2025 | $24.60 | $24.57 (-0.12%) | $24.84 | $24.53 | 8.33 K | $24.90 B |
| 05/01/2025 | $24.13 | $24.41 (1.16%) | $24.58 | $24.13 | 8.32 K | $24.22 B |
| 04/30/2025 | $24.24 | $24.38 (0.58%) | $24.43 | $24.24 | 11.10 K | $24.12 B |
| 04/29/2025 | $24.48 | $24.35 (-0.53%) | $24.50 | $24.20 | 7.60 K | $24.27 B |
| 04/28/2025 | $24.43 | $24.36 (-0.29%) | $24.46 | $24.09 | 4.40 K | $23.98 B |
| 04/25/2025 | $24.44 | $24.41 (-0.12%) | $24.49 | $24.38 | 10.80 K | $23.67 B |
| 04/24/2025 | $24.25 | $24.40 (0.62%) | $24.45 | $24.25 | 6.42 K | $24.01 B |
| 04/23/2025 | $24.23 | $24.16 (-0.29%) | $24.45 | $24.05 | 12.75 K | $23.55 B |
| 04/22/2025 | $24.10 | $24.01 (-0.37%) | $24.24 | $23.96 | 20.40 K | $23.25 B |
| 04/21/2025 | $23.98 | $23.82 (-0.67%) | $24.23 | $23.50 | 13.50 K | $22.36 B |
| 04/17/2025 | $23.66 | $23.76 (0.42%) | $24.11 | $23.66 | 10.51 K | $22.92 B |
| 04/16/2025 | $23.94 | $23.69 (-1.04%) | $24.05 | $23.66 | 11.51 K | $23.08 B |
| 04/15/2025 | $23.81 | $23.75 (-0.25%) | $24.00 | $23.70 | 17.24 K | $23.53 B |
| 04/14/2025 | $23.78 | $23.69 (-0.38%) | $23.98 | $23.68 | 14.00 K | $23.22 B |
| 04/11/2025 | $23.54 | $23.75 (0.89%) | $23.90 | $23.40 | 24.50 K | $22.71 B |
| 04/10/2025 | $23.86 | $23.66 (-0.84%) | $23.95 | $23.63 | 11.33 K | $22.70 B |
| 04/09/2025 | $23.41 | $24.03 (2.65%) | $24.32 | $23.41 | 32.14 K | $24.04 B |
| 04/08/2025 | $23.97 | $23.85 (-0.5%) | $24.19 | $23.64 | 20.31 K | $22.43 B |
| 04/07/2025 | $23.51 | $23.86 (1.49%) | $24.00 | $23.04 | 24.50 K | $22.86 B |
| 04/04/2025 | $23.93 | $24.15 (0.92%) | $24.48 | $23.72 | 20.51 K | $22.65 B |
| 04/03/2025 | $24.25 | $24.15 (-0.41%) | $24.32 | $23.82 | 14.90 K | $23.80 B |
| 04/02/2025 | $24.43 | $24.45 (0.08%) | $24.55 | $24.30 | 7.30 K | $26.59 B |
| 04/01/2025 | $24.50 | $24.37 (-0.53%) | $24.50 | $24.31 | 8.90 K | $26.12 B |
| 03/31/2025 | $24.31 | $24.41 (0.41%) | $24.42 | $24.23 | 16.80 K | $26.31 B |
| 03/28/2025 | $24.45 | $24.38 (-0.29%) | $24.50 | $24.27 | 14.53 K | $26.04 B |
| 03/27/2025 | $24.58 | $24.46 (-0.49%) | $24.58 | $24.35 | 9.10 K | $26.69 B |
| 03/26/2025 | $24.87 | $24.86 (-0.04%) | $24.98 | $24.80 | 22.81 K | $26.96 B |
| 03/25/2025 | $24.93 | $24.94 (0.04%) | $24.97 | $24.82 | 11.91 K | $26.96 B |
| 03/24/2025 | $24.91 | $24.85 (-0.24%) | $24.91 | $24.77 | 12.00 K | $27.01 B |
| 03/21/2025 | $24.84 | $24.76 (-0.32%) | $24.90 | $24.73 | 7.32 K | $26.49 B |
| 03/20/2025 | $24.68 | $24.84 (0.65%) | $24.89 | $24.68 | 2.81 K | $26.46 B |
| 03/19/2025 | $24.92 | $24.90 (-0.08%) | $24.93 | $24.89 | 3.20 K | $26.48 B |
| 03/18/2025 | $24.87 | $24.86 (-0.04%) | $24.90 | $24.83 | 11.23 K | $26.10 B |
| 03/17/2025 | $24.98 | $24.85 (-0.52%) | $24.98 | $24.83 | 9.60 K | $26.16 B |
| 03/14/2025 | $24.68 | $24.76 (0.32%) | $24.88 | $24.68 | 8.41 K | $25.87 B |
| 03/13/2025 | $24.78 | $24.68 (-0.4%) | $25.05 | $24.64 | 24.20 K | $25.15 B |
| 03/12/2025 | $24.70 | $24.68 (-0.08%) | $24.70 | $24.60 | 1.40 K | $25.86 B |
| 03/11/2025 | $24.66 | $24.63 (-0.12%) | $24.70 | $24.53 | 3.91 K | $25.65 B |
| 03/10/2025 | $24.71 | $24.52 (-0.77%) | $24.80 | $24.51 | 7.20 K | $26.36 B |
| 03/07/2025 | $24.98 | $24.66 (-1.28%) | $24.98 | $24.66 | 9.32 K | $26.88 B |
| 03/06/2025 | $24.78 | $24.76 (-0.08%) | $25.01 | $24.67 | 21.60 K | $26.75 B |
| 03/05/2025 | $24.71 | $24.78 (0.28%) | $24.93 | $24.61 | 9.40 K | $27.14 B |
| 03/04/2025 | $25.30 | $24.78 (-2.06%) | $25.30 | $24.64 | 12.65 K | $27.94 B |
| 03/03/2025 | $24.90 | $24.97 (0.28%) | $25.00 | $24.86 | 7.50 K | $28.89 B |
| 02/28/2025 | $24.93 | $24.91 (-0.08%) | $25.10 | $24.84 | 11.40 K | $29.17 B |
| 02/27/2025 | $24.79 | $24.84 (0.2%) | $25.00 | $24.79 | 4.90 K | $28.84 B |
| 02/26/2025 | $24.94 | $24.85 (-0.36%) | $24.94 | $24.80 | 7.15 K | $28.74 B |
| 02/25/2025 | $24.89 | $24.82 (-0.28%) | $24.92 | $24.78 | 6.50 K | $28.86 B |
| 02/24/2025 | $24.81 | $24.78 (-0.12%) | $24.89 | $24.78 | 7.24 K | $28.85 B |
| 02/21/2025 | $24.89 | $24.71 (-0.72%) | $24.96 | $24.71 | 5.64 K | $28.77 B |
| 02/20/2025 | $24.76 | $24.91 (0.61%) | $25.05 | $24.72 | 3.10 K | $29.26 B |
| 02/19/2025 | $24.95 | $24.78 (-0.68%) | $24.96 | $24.76 | 5.32 K | $29.76 B |
| 02/18/2025 | $24.92 | $24.81 (-0.44%) | $24.92 | $24.81 | 6.64 K | $29.83 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.
