5 DAY PERFORMANCE
-1.14%
1 MONTH PERFORMANCE
-2.09%
3 MONTH PERFORMANCE
-4.25%
6 MONTH PERFORMANCE
+3.01%
YEAR-TO-DATE PERFORMANCE
-2.25%
1 YEAR PERFORMANCE
-0.16%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $24.31 | $24.20 (-0.45%) | $24.59 | $24.20 | 10,594 | $29.20 B |
| 01/13/2025 | $24.61 | $24.16 (-1.83%) | $24.61 | $24.13 | 17,348 | $28.41 B |
| 01/10/2025 | $24.73 | $24.59 (-0.57%) | $24.79 | $24.51 | 9,800 | $28.00 B |
| 01/08/2025 | $24.66 | $24.84 (0.73%) | $25.03 | $24.57 | 11,914 | $28.88 B |
| 01/07/2025 | $24.88 | $24.62 (-1.05%) | $24.88 | $24.52 | 23,800 | $29.18 B |
| 01/06/2025 | $25.11 | $24.99 (-0.48%) | $25.11 | $24.77 | 13,000 | $29.24 B |
| 01/03/2025 | $25.05 | $25.10 (0.2%) | $25.26 | $24.96 | 8,800 | $28.86 B |
| 01/02/2025 | $24.92 | $25.05 (0.52%) | $25.14 | $24.82 | 19,742 | $28.71 B |
| 12/31/2024 | $24.59 | $24.87 (1.14%) | $24.91 | $24.31 | 95,500 | $28.79 B |
| 12/30/2024 | $24.50 | $24.67 (0.69%) | $24.75 | $24.29 | 13,300 | $29.09 B |
| 12/27/2024 | $24.81 | $24.40 (-1.65%) | $24.87 | $24.32 | 25,229 | $29.21 B |
| 12/26/2024 | $24.99 | $25.05 (0.24%) | $25.06 | $24.92 | 5,800 | $29.45 B |
| 12/24/2024 | $24.92 | $25.03 (0.44%) | $25.05 | $24.91 | 4,000 | $29.31 B |
| 12/23/2024 | $25.15 | $25.07 (-0.32%) | $25.15 | $25.00 | 7,335 | $29.20 B |
| 12/20/2024 | $24.77 | $25.06 (1.17%) | $25.27 | $24.77 | 16,400 | $29.23 B |
| 12/19/2024 | $24.85 | $24.83 (-0.08%) | $24.93 | $24.70 | 11,700 | $28.77 B |
| 12/18/2024 | $25.05 | $24.95 (-0.4%) | $25.20 | $24.91 | 19,200 | $29.00 B |
| 12/17/2024 | $25.14 | $25.03 (-0.44%) | $25.17 | $24.84 | 9,400 | $30.67 B |
| 12/16/2024 | $25.07 | $24.92 (-0.6%) | $25.10 | $24.91 | 7,600 | $31.06 B |
| 12/13/2024 | $25.04 | $24.83 (-0.84%) | $25.08 | $24.81 | 6,500 | $31.01 B |
| 12/12/2024 | $25.10 | $25.20 (0.4%) | $25.20 | $25.00 | 11,000 | $31.00 B |
| 12/11/2024 | $25.16 | $25.09 (-0.28%) | $25.29 | $25.06 | 4,200 | $31.20 B |
| 12/10/2024 | $25.11 | $25.15 (0.16%) | $25.15 | $25.11 | 2,047 | $31.59 B |
| 12/09/2024 | $25.11 | $25.17 (0.24%) | $25.28 | $25.08 | 5,700 | $31.68 B |
| 12/06/2024 | $25.28 | $25.18 (-0.4%) | $25.29 | $25.18 | 4,109 | $32.15 B |
| 12/05/2024 | $25.05 | $25.16 (0.44%) | $25.19 | $25.05 | 4,133 | $32.22 B |
| 12/04/2024 | $25.04 | $25.09 (0.2%) | $25.20 | $25.02 | 3,700 | $31.91 B |
| 12/03/2024 | $25.04 | $25.03 (-0.04%) | $25.14 | $25.00 | 2,800 | $32.04 B |
| 12/02/2024 | $25.01 | $25.10 (0.36%) | $25.29 | $25.01 | 5,100 | $32.39 B |
| 11/29/2024 | $25.03 | $25.25 (0.88%) | $25.25 | $25.03 | 6,203 | $32.72 B |
| 11/27/2024 | $24.82 | $24.93 (0.44%) | $25.05 | $24.82 | 3,249 | $32.79 B |
| 11/26/2024 | $24.93 | $24.84 (-0.36%) | $25.01 | $24.77 | 3,000 | $32.85 B |
| 11/25/2024 | $25.05 | $25.00 (-0.2%) | $25.10 | $25.00 | 2,400 | $32.98 B |
| 11/22/2024 | $24.87 | $24.82 (-0.2%) | $24.96 | $24.78 | 7,300 | $32.61 B |
| 11/21/2024 | $24.75 | $24.78 (0.12%) | $24.90 | $24.75 | 3,900 | $32.08 B |
| 11/20/2024 | $24.81 | $24.68 (-0.52%) | $24.85 | $24.46 | 7,133 | $31.53 B |
| 11/19/2024 | $24.90 | $24.68 (-0.88%) | $24.96 | $24.65 | 22,300 | $31.62 B |
| 11/18/2024 | $24.93 | $24.86 (-0.28%) | $25.00 | $24.76 | 4,607 | $31.88 B |
| 11/15/2024 | $25.28 | $24.85 (-1.7%) | $25.28 | $24.75 | 3,500 | $32.00 B |
| 11/14/2024 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 1,500 | $32.18 B |
| 11/13/2024 | $24.99 | $24.75 (-0.96%) | $25.03 | $24.75 | 12,500 | $32.14 B |
| 11/12/2024 | $25.05 | $24.87 (-0.72%) | $25.05 | $24.77 | 5,607 | $32.12 B |
| 11/11/2024 | $25.25 | $24.97 (-1.11%) | $25.25 | $24.97 | 2,642 | $32.14 B |
| 11/08/2024 | $25.25 | $25.24 (-0.04%) | $25.25 | $25.17 | 4,537 | $31.50 B |
| 11/07/2024 | $24.96 | $25.15 (0.76%) | $25.17 | $24.85 | 20,800 | $31.27 B |
| 11/06/2024 | $24.42 | $24.85 (1.76%) | $24.98 | $24.42 | 6,703 | $31.91 B |
| 11/05/2024 | $24.96 | $24.85 (-0.44%) | $24.96 | $24.75 | 8,929 | $29.39 B |
| 11/04/2024 | $24.80 | $24.75 (-0.2%) | $25.00 | $24.70 | 7,624 | $29.16 B |
| 11/01/2024 | $24.90 | $24.61 (-1.16%) | $24.90 | $24.52 | 15,107 | $29.37 B |
| 10/31/2024 | $25.19 | $24.67 (-2.06%) | $25.19 | $24.67 | 35,400 | $29.74 B |
| 10/30/2024 | $25.14 | $25.01 (-0.52%) | $25.15 | $24.97 | 1,413 | $30.01 B |
| 10/29/2024 | $25.05 | $25.01 (-0.16%) | $25.16 | $25.00 | 6,000 | $29.97 B |
| 10/28/2024 | $25.15 | $25.22 (0.28%) | $25.33 | $25.06 | 6,310 | $29.99 B |
| 10/25/2024 | $25.33 | $25.17 (-0.63%) | $25.33 | $25.08 | 6,327 | $29.43 B |
| 10/24/2024 | $25.07 | $25.12 (0.2%) | $25.25 | $25.07 | 10,204 | $30.00 B |
| 10/23/2024 | $25.10 | $25.00 (-0.4%) | $25.10 | $24.96 | 5,000 | $29.87 B |
| 10/22/2024 | $25.04 | $25.15 (0.44%) | $25.20 | $25.00 | 7,611 | $29.73 B |
| 10/21/2024 | $25.02 | $25.03 (0.04%) | $25.09 | $25.00 | 7,500 | $29.53 B |
| 10/18/2024 | $25.06 | $25.02 (-0.16%) | $25.25 | $25.02 | 13,608 | $30.42 B |
| 10/17/2024 | $25.42 | $25.03 (-1.53%) | $25.43 | $25.03 | 9,100 | $31.16 B |
| 10/16/2024 | $25.29 | $25.35 (0.24%) | $25.50 | $25.29 | 5,745 | $30.89 B |
| 10/15/2024 | $25.40 | $25.39 (-0.04%) | $25.56 | $25.39 | 4,203 | $30.66 B |