5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.86%
3 MONTH PERFORMANCE
-0.53%
6 MONTH PERFORMANCE
-2.10%
YEAR-TO-DATE PERFORMANCE
-2.37%
1 YEAR PERFORMANCE
+1.38%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/11/2025 | $24.30 | $24.24 (-0.27%) | $24.30 | $24.17 | 5.87 K | $27.78 B |
| 08/08/2025 | $24.28 | $24.30 (0.08%) | $24.30 | $24.16 | 7.60 K | $27.93 B |
| 08/07/2025 | $24.12 | $24.27 (0.62%) | $24.30 | $24.12 | 26.20 K | $27.62 B |
| 08/06/2025 | $24.33 | $24.28 (-0.21%) | $24.35 | $24.10 | 11.50 K | $27.67 B |
| 08/05/2025 | $24.38 | $24.22 (-0.66%) | $24.47 | $24.17 | 20.01 K | $27.73 B |
| 08/04/2025 | $24.48 | $24.34 (-0.57%) | $24.50 | $24.19 | 19.55 K | $27.79 B |
| 08/01/2025 | $24.12 | $24.45 (1.37%) | $24.55 | $24.12 | 3.30 K | $27.44 B |
| 07/31/2025 | $24.29 | $24.39 (0.41%) | $24.48 | $24.10 | 51.90 K | $27.88 B |
| 07/30/2025 | $24.21 | $24.29 (0.33%) | $24.40 | $24.20 | 3.80 K | $28.32 B |
| 07/29/2025 | $24.25 | $24.35 (0.41%) | $24.45 | $24.25 | 5.90 K | $28.60 B |
| 07/28/2025 | $24.23 | $24.18 (-0.21%) | $24.33 | $24.16 | 5.10 K | $28.53 B |
| 07/25/2025 | $24.24 | $24.30 (0.25%) | $24.32 | $24.19 | 4.24 K | $28.74 B |
| 07/24/2025 | $24.20 | $24.18 (-0.08%) | $24.30 | $24.18 | 8.20 K | $28.64 B |
| 07/23/2025 | $24.12 | $24.19 (0.29%) | $24.29 | $24.12 | 9.50 K | $28.67 B |
| 07/22/2025 | $24.30 | $24.23 (-0.29%) | $24.30 | $24.11 | 18.50 K | $28.60 B |
| 07/21/2025 | $24.10 | $24.24 (0.58%) | $24.30 | $24.08 | 5.80 K | $28.82 B |
| 07/18/2025 | $24.17 | $24.07 (-0.41%) | $24.29 | $24.06 | 11.70 K | $28.86 B |
| 07/17/2025 | $24.18 | $24.05 (-0.54%) | $24.35 | $23.95 | 35.10 K | $28.58 B |
| 07/16/2025 | $24.33 | $24.10 (-0.95%) | $24.33 | $23.99 | 11.53 K | $28.88 B |
| 07/15/2025 | $24.30 | $24.24 (-0.25%) | $24.31 | $24.08 | 13.50 K | $28.69 B |
| 07/14/2025 | $24.34 | $24.24 (-0.41%) | $24.42 | $24.24 | 6.75 K | $29.35 B |
| 07/11/2025 | $24.37 | $24.49 (0.49%) | $24.60 | $24.37 | 3.40 K | $29.35 B |
| 07/10/2025 | $24.44 | $24.50 (0.25%) | $24.55 | $24.43 | 12.90 K | $29.55 B |
| 07/09/2025 | $24.41 | $24.48 (0.29%) | $24.53 | $24.41 | 7.60 K | $29.13 B |
| 07/08/2025 | $24.28 | $24.43 (0.62%) | $24.45 | $24.28 | 3.91 K | $29.15 B |
| 07/07/2025 | $24.27 | $24.36 (0.37%) | $24.41 | $24.27 | 4.81 K | $28.89 B |
| 07/03/2025 | $24.47 | $24.52 (0.2%) | $24.52 | $24.43 | 2.31 K | $29.11 B |
| 07/02/2025 | $24.30 | $24.50 (0.82%) | $24.50 | $24.30 | 9.15 K | $28.93 B |
| 07/01/2025 | $24.17 | $24.39 (0.91%) | $24.39 | $24.17 | 5.20 K | $28.47 B |
| 06/30/2025 | $24.52 | $24.14 (-1.55%) | $24.65 | $24.14 | 110.73 K | $27.59 B |
| 06/27/2025 | $24.50 | $24.38 (-0.49%) | $24.53 | $24.32 | 30.72 K | $27.84 B |
| 06/26/2025 | $24.46 | $24.40 (-0.25%) | $24.56 | $24.30 | 10.60 K | $27.80 B |
| 06/25/2025 | $24.81 | $24.65 (-0.64%) | $24.97 | $24.65 | 16.50 K | $27.29 B |
| 06/24/2025 | $24.63 | $24.81 (0.73%) | $24.86 | $24.43 | 14.90 K | $27.23 B |
| 06/23/2025 | $24.50 | $24.50 (0%) | $24.62 | $24.40 | 11.80 K | $26.93 B |
| 06/20/2025 | $24.41 | $24.40 (-0.04%) | $24.55 | $24.40 | 15.33 K | $26.39 B |
| 06/18/2025 | $24.38 | $24.46 (0.33%) | $24.50 | $24.35 | 5.91 K | $26.01 B |
| 06/17/2025 | $24.31 | $24.38 (0.29%) | $24.43 | $24.31 | 5.80 K | $25.56 B |
| 06/16/2025 | $24.45 | $24.31 (-0.57%) | $24.48 | $24.31 | 2.30 K | $25.70 B |
| 06/13/2025 | $24.18 | $24.34 (0.66%) | $24.64 | $24.12 | 17.50 K | $25.48 B |
| 06/12/2025 | $24.27 | $24.37 (0.41%) | $24.40 | $24.23 | 4.22 K | $26.15 B |
| 06/11/2025 | $24.47 | $24.28 (-0.78%) | $24.53 | $24.26 | 13.40 K | $26.25 B |
| 06/10/2025 | $24.14 | $24.44 (1.24%) | $24.49 | $24.14 | 8.82 K | $26.68 B |
| 06/09/2025 | $24.32 | $24.32 (0%) | $24.44 | $24.29 | 8.32 K | $26.55 B |
| 06/06/2025 | $24.12 | $24.34 (0.91%) | $24.50 | $24.07 | 55.30 K | $26.44 B |
| 06/05/2025 | $24.01 | $24.10 (0.37%) | $24.13 | $23.99 | 9.60 K | $25.69 B |
| 06/04/2025 | $23.90 | $23.95 (0.21%) | $24.04 | $23.90 | 7.02 K | $25.79 B |
| 06/03/2025 | $24.18 | $23.88 (-1.24%) | $24.18 | $23.88 | 7.60 K | $26.09 B |
| 06/02/2025 | $24.10 | $24.06 (-0.17%) | $24.13 | $24.06 | 4.81 K | $25.54 B |
| 05/30/2025 | $24.27 | $24.06 (-0.87%) | $24.39 | $24.05 | 51.55 K | $25.62 B |
| 05/29/2025 | $24.32 | $24.32 (0%) | $24.51 | $24.32 | 1.10 K | $25.70 B |
| 05/28/2025 | $24.27 | $24.28 (0.04%) | $24.35 | $24.26 | 1.74 K | $25.37 B |
| 05/27/2025 | $24.26 | $24.33 (0.29%) | $24.48 | $24.25 | 10.60 K | $25.58 B |
| 05/23/2025 | $24.21 | $24.23 (0.08%) | $24.45 | $24.21 | 5.82 K | $24.95 B |
| 05/22/2025 | $24.26 | $24.21 (-0.21%) | $24.40 | $24.07 | 5.10 K | $25.16 B |
| 05/21/2025 | $24.25 | $24.00 (-1.03%) | $24.36 | $23.96 | 8.24 K | $25.21 B |
| 05/20/2025 | $24.51 | $24.34 (-0.69%) | $24.51 | $24.34 | 9.30 K | $26.21 B |
| 05/19/2025 | $24.30 | $24.40 (0.41%) | $24.40 | $24.24 | 5.40 K | $26.50 B |
| 05/16/2025 | $24.30 | $24.44 (0.58%) | $24.59 | $24.23 | 25.60 K | $26.59 B |
| 05/15/2025 | $24.35 | $24.22 (-0.53%) | $24.35 | $24.20 | 5.70 K | $26.49 B |
| 05/14/2025 | $24.40 | $24.20 (-0.82%) | $24.53 | $24.20 | 8.51 K | $26.41 B |
| 05/13/2025 | $24.40 | $24.36 (-0.16%) | $24.58 | $24.32 | 19.62 K | $26.45 B |
| 05/12/2025 | $24.58 | $24.38 (-0.81%) | $24.58 | $24.38 | 5.90 K | $26.32 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.
