5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
+2.60%
3 MONTH PERFORMANCE
+1.45%
6 MONTH PERFORMANCE
-2.39%
YEAR-TO-DATE PERFORMANCE
-1.49%
1 YEAR PERFORMANCE
+6.20%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $24.30 | $24.50 (0.82%) | $24.51 | $24.30 | 9.04 K | $28.94 B |
| 07/01/2025 | $24.17 | $24.39 (0.91%) | $24.39 | $24.17 | 5.20 K | $28.48 B |
| 06/30/2025 | $24.52 | $24.14 (-1.55%) | $24.65 | $24.14 | 110.73 K | $27.60 B |
| 06/27/2025 | $24.50 | $24.38 (-0.49%) | $24.53 | $24.32 | 30.72 K | $27.86 B |
| 06/26/2025 | $24.46 | $24.40 (-0.25%) | $24.56 | $24.30 | 10.60 K | $27.82 B |
| 06/25/2025 | $24.81 | $24.65 (-0.64%) | $24.97 | $24.65 | 16.50 K | $27.30 B |
| 06/24/2025 | $24.63 | $24.81 (0.73%) | $24.86 | $24.43 | 14.90 K | $27.24 B |
| 06/23/2025 | $24.50 | $24.50 (0%) | $24.62 | $24.40 | 11.80 K | $26.94 B |
| 06/20/2025 | $24.41 | $24.40 (-0.04%) | $24.55 | $24.40 | 15.33 K | $26.40 B |
| 06/18/2025 | $24.38 | $24.46 (0.33%) | $24.50 | $24.35 | 5.91 K | $26.02 B |
| 06/17/2025 | $24.31 | $24.38 (0.29%) | $24.43 | $24.31 | 5.80 K | $25.57 B |
| 06/16/2025 | $24.45 | $24.31 (-0.57%) | $24.48 | $24.31 | 2.30 K | $25.71 B |
| 06/13/2025 | $24.18 | $24.34 (0.66%) | $24.64 | $24.12 | 17.50 K | $25.49 B |
| 06/12/2025 | $24.27 | $24.37 (0.41%) | $24.40 | $24.23 | 4.22 K | $26.16 B |
| 06/11/2025 | $24.47 | $24.28 (-0.78%) | $24.53 | $24.26 | 13.40 K | $26.26 B |
| 06/10/2025 | $24.14 | $24.44 (1.24%) | $24.49 | $24.14 | 8.82 K | $26.69 B |
| 06/09/2025 | $24.32 | $24.32 (0%) | $24.44 | $24.29 | 8.32 K | $26.56 B |
| 06/06/2025 | $24.12 | $24.34 (0.91%) | $24.50 | $24.07 | 55.30 K | $26.45 B |
| 06/05/2025 | $24.01 | $24.10 (0.37%) | $24.13 | $23.99 | 9.60 K | $25.70 B |
| 06/04/2025 | $23.90 | $23.95 (0.21%) | $24.04 | $23.90 | 7.02 K | $25.80 B |
| 06/03/2025 | $24.18 | $23.88 (-1.24%) | $24.18 | $23.88 | 7.60 K | $26.10 B |
| 06/02/2025 | $24.10 | $24.06 (-0.17%) | $24.13 | $24.06 | 4.81 K | $25.55 B |
| 05/30/2025 | $24.27 | $24.06 (-0.87%) | $24.39 | $24.05 | 51.55 K | $25.63 B |
| 05/29/2025 | $24.32 | $24.32 (0%) | $24.51 | $24.32 | 1.10 K | $25.71 B |
| 05/28/2025 | $24.27 | $24.28 (0.04%) | $24.35 | $24.26 | 1.74 K | $25.38 B |
| 05/27/2025 | $24.26 | $24.33 (0.29%) | $24.48 | $24.25 | 10.60 K | $25.59 B |
| 05/23/2025 | $24.21 | $24.23 (0.08%) | $24.45 | $24.21 | 5.82 K | $24.96 B |
| 05/22/2025 | $24.26 | $24.21 (-0.21%) | $24.40 | $24.07 | 5.10 K | $25.17 B |
| 05/21/2025 | $24.25 | $24.00 (-1.03%) | $24.36 | $23.96 | 8.24 K | $25.22 B |
| 05/20/2025 | $24.51 | $24.34 (-0.69%) | $24.51 | $24.34 | 9.30 K | $26.22 B |
| 05/19/2025 | $24.30 | $24.40 (0.41%) | $24.40 | $24.24 | 5.40 K | $26.51 B |
| 05/16/2025 | $24.30 | $24.44 (0.58%) | $24.59 | $24.23 | 25.60 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 | 10.54 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 |
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.
