-
5 DAY PERFORMANCE
-1.94% -
1 MONTH PERFORMANCE
-2.52% -
3 MONTH PERFORMANCE
+2.87% -
6 MONTH PERFORMANCE
+3.51% -
YEAR-TO-DATE PERFORMANCE
+2.61% -
1 YEAR PERFORMANCE
+1.60%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 1,476 | $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 |
| 10/14/2024 | $25.35 | $25.18 (-0.67%) | $25.35 | $25.16 | 4,600 | $30.44 B |
| 10/11/2024 | $25.18 | $25.38 (0.79%) | $25.38 | $25.18 | 7,000 | $30.11 B |
| 10/10/2024 | $25.20 | $25.07 (-0.52%) | $25.23 | $25.06 | 4,900 | $29.30 B |
| 10/09/2024 | $25.27 | $25.08 (-0.75%) | $25.27 | $25.08 | 14,439 | $29.28 B |
| 10/08/2024 | $25.22 | $25.29 (0.28%) | $25.29 | $25.03 | 3,137 | $28.84 B |
| 10/07/2024 | $25.24 | $25.01 (-0.91%) | $25.24 | $25.01 | 12,144 | $28.95 B |
| 10/04/2024 | $25.38 | $25.30 (-0.32%) | $25.42 | $25.23 | 10,100 | $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 |