-
5 DAY PERFORMANCE
-0.63% -
1 MONTH PERFORMANCE
+0.68% -
3 MONTH PERFORMANCE
+9.29% -
6 MONTH PERFORMANCE
+2.22% -
YEAR-TO-DATE PERFORMANCE
+4.89% -
1 YEAR PERFORMANCE
+17.24%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $25.38 | $25.30 (-0.32%) | $25.42 | $25.23 | 10,086 | $28.91 B |
| 10/03/2024 | $25.54 | $25.43 (-0.43%) | $25.54 | $25.40 | 7,324 | $28.67 B |
| 10/02/2024 | $25.42 | $25.46 (0.16%) | $25.65 | $25.40 | 23,513 | $28.83 B |
| 10/01/2024 | $25.31 | $25.44 (0.51%) | $25.52 | $25.22 | 7,800 | $28.75 B |
| 09/30/2024 | $25.34 | $25.46 (0.47%) | $25.90 | $25.29 | 201,121 | $29.42 B |
| 09/27/2024 | $25.05 | $25.34 (1.16%) | $25.34 | $25.03 | 14,000 | $29.49 B |
| 09/26/2024 | $25.31 | $25.22 (-0.36%) | $25.32 | $25.12 | 11,330 | $29.47 B |
| 09/25/2024 | $25.37 | $25.51 (0.55%) | $25.57 | $25.35 | 20,800 | $28.91 B |
| 09/24/2024 | $25.37 | $25.48 (0.43%) | $25.50 | $25.32 | 20,300 | $29.41 B |
| 09/23/2024 | $25.45 | $25.42 (-0.12%) | $25.48 | $25.42 | 13,221 | $29.42 B |
| 09/20/2024 | $25.30 | $25.48 (0.71%) | $25.49 | $25.30 | 15,011 | $29.70 B |
| 09/19/2024 | $25.33 | $25.35 (0.08%) | $25.40 | $25.30 | 12,235 | $29.97 B |
| 09/18/2024 | $25.30 | $25.31 (0.04%) | $25.39 | $25.26 | 8,823 | $29.27 B |
| 09/17/2024 | $25.26 | $25.30 (0.16%) | $25.37 | $25.21 | 20,839 | $29.20 B |
| 09/16/2024 | $25.27 | $25.25 (-0.08%) | $25.40 | $25.20 | 25,133 | $29.11 B |
| 09/13/2024 | $25.20 | $25.30 (0.4%) | $25.35 | $25.20 | 16,100 | $28.89 B |
| 09/12/2024 | $25.16 | $25.23 (0.28%) | $25.34 | $25.16 | 9,500 | $28.27 B |
| 09/11/2024 | $25.16 | $25.10 (-0.24%) | $25.25 | $25.10 | 18,606 | $28.24 B |
| 09/10/2024 | $25.13 | $25.15 (0.08%) | $25.19 | $25.06 | 15,400 | $28.14 B |
| 09/09/2024 | $24.95 | $25.12 (0.68%) | $25.13 | $24.95 | 13,732 | $28.57 B |
| 09/06/2024 | $25.12 | $24.97 (-0.6%) | $25.13 | $24.88 | 7,600 | $27.95 B |
| 09/05/2024 | $25.19 | $25.13 (-0.24%) | $25.19 | $24.95 | 12,816 | $28.64 B |
| 09/04/2024 | $25.20 | $25.10 (-0.4%) | $25.22 | $25.10 | 20,000 | $28.91 B |
| 09/03/2024 | $25.10 | $25.20 (0.4%) | $25.33 | $25.10 | 15,800 | $29.18 B |
| 08/30/2024 | $24.77 | $25.19 (1.7%) | $25.24 | $24.77 | 68,900 | $29.32 B |
| 08/29/2024 | $24.75 | $24.81 (0.24%) | $24.93 | $24.53 | 17,331 | $28.98 B |
| 08/28/2024 | $24.57 | $24.71 (0.57%) | $24.74 | $24.56 | 18,320 | $28.98 B |
| 08/27/2024 | $24.37 | $24.58 (0.86%) | $24.62 | $24.37 | 20,000 | $28.65 B |
| 08/26/2024 | $24.38 | $24.38 (0%) | $24.41 | $24.30 | 16,500 | $28.80 B |
| 08/23/2024 | $24.38 | $24.39 (0.04%) | $24.53 | $24.34 | 8,524 | $28.93 B |
| 08/22/2024 | $24.40 | $24.34 (-0.25%) | $24.40 | $24.24 | 6,700 | $28.16 B |
| 08/21/2024 | $24.25 | $24.24 (-0.04%) | $24.38 | $24.20 | 30,507 | $27.94 B |
| 08/20/2024 | $24.26 | $24.23 (-0.12%) | $24.27 | $24.20 | 8,600 | $27.91 B |
| 08/19/2024 | $24.18 | $24.18 (0%) | $24.26 | $24.07 | 19,236 | $28.21 B |
| 08/16/2024 | $24.11 | $24.05 (-0.25%) | $24.16 | $24.01 | 25,818 | $27.94 B |
| 08/15/2024 | $24.02 | $24.06 (0.17%) | $24.08 | $24.00 | 8,100 | $27.46 B |
| 08/14/2024 | $24.06 | $24.03 (-0.12%) | $24.19 | $24.03 | 7,700 | $27.27 B |
| 08/13/2024 | $23.98 | $24.03 (0.21%) | $24.09 | $23.91 | 4,200 | $27.07 B |
| 08/12/2024 | $23.92 | $23.98 (0.25%) | $23.99 | $23.92 | 3,600 | $26.73 B |
| 08/09/2024 | $24.03 | $23.95 (-0.33%) | $24.05 | $23.95 | 4,400 | $27.23 B |
| 08/08/2024 | $24.03 | $24.03 (0%) | $24.03 | $23.89 | 6,600 | $27.24 B |
| 08/07/2024 | $23.95 | $23.97 (0.08%) | $23.97 | $23.75 | 19,000 | $26.80 B |
| 08/06/2024 | $23.70 | $23.74 (0.17%) | $23.90 | $23.51 | 49,900 | $27.04 B |
| 08/05/2024 | $23.76 | $23.60 (-0.67%) | $23.76 | $23.51 | 12,900 | $26.94 B |
| 08/02/2024 | $23.56 | $23.77 (0.89%) | $23.80 | $23.50 | 7,800 | $27.16 B |
| 08/01/2024 | $23.75 | $23.61 (-0.59%) | $23.79 | $23.48 | 21,900 | $27.97 B |
| 07/31/2024 | $23.61 | $23.75 (0.59%) | $23.83 | $23.60 | 12,400 | $29.08 B |
| 07/30/2024 | $23.71 | $23.55 (-0.67%) | $23.79 | $23.42 | 18,700 | $29.02 B |
| 07/29/2024 | $23.77 | $23.66 (-0.46%) | $23.85 | $23.66 | 7,600 | $28.84 B |
| 07/26/2024 | $23.78 | $23.75 (-0.13%) | $23.79 | $23.66 | 3,225 | $29.03 B |
| 07/25/2024 | $23.69 | $23.69 (0%) | $23.74 | $23.52 | 14,433 | $28.73 B |
| 07/24/2024 | $23.73 | $23.53 (-0.84%) | $23.73 | $23.53 | 13,428 | $28.14 B |
| 07/23/2024 | $23.80 | $23.74 (-0.25%) | $24.21 | $23.65 | 6,100 | $28.34 B |
| 07/22/2024 | $23.81 | $23.80 (-0.04%) | $23.95 | $23.73 | 13,242 | $28.06 B |
| 07/19/2024 | $23.65 | $23.75 (0.42%) | $23.76 | $23.63 | 4,738 | $28.15 B |
| 07/18/2024 | $23.67 | $23.62 (-0.21%) | $23.71 | $23.60 | 9,431 | $27.63 B |
| 07/17/2024 | $23.61 | $23.60 (-0.04%) | $23.65 | $23.58 | 14,666 | $28.16 B |
| 07/16/2024 | $23.54 | $23.67 (0.55%) | $23.68 | $23.54 | 10,500 | $27.62 B |
| 07/15/2024 | $23.50 | $23.60 (0.43%) | $23.63 | $23.50 | 5,541 | $26.85 B |
| 07/12/2024 | $23.50 | $23.50 (0%) | $23.63 | $23.50 | 29,200 | $26.39 B |
| 07/11/2024 | $23.47 | $23.50 (0.13%) | $23.57 | $23.45 | 22,939 | $26.24 B |
| 07/10/2024 | $23.21 | $23.37 (0.69%) | $23.37 | $23.12 | 44,800 | $25.27 B |
| 07/09/2024 | $23.25 | $23.25 (0%) | $23.29 | $23.08 | 20,900 | $24.83 B |
| 07/08/2024 | $23.25 | $23.19 (-0.26%) | $23.30 | $23.19 | 7,630 | $24.84 B |
| 07/05/2024 | $23.15 | $23.15 (0%) | $23.25 | $23.07 | 7,700 | $24.69 B |