5 DAY PERFORMANCE
+7.19%
1 MONTH PERFORMANCE
-1.47%
3 MONTH PERFORMANCE
-5.73%
6 MONTH PERFORMANCE
+2.07%
YEAR-TO-DATE PERFORMANCE
+1.56%
1 YEAR PERFORMANCE
+18.52%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $38.62 | $37.49 (-2.93%) | $38.82 | $37.45 | 4.04 M | $25.93 B |
| 03/12/2025 | $38.71 | $38.53 (-0.47%) | $38.94 | $37.93 | 4.69 M | $26.28 B |
| 03/11/2025 | $39.44 | $38.23 (-3.07%) | $39.55 | $38.19 | 5.53 M | $26.08 B |
| 03/10/2025 | $39.42 | $39.28 (-0.36%) | $40.00 | $38.85 | 6.96 M | $26.80 B |
| 03/07/2025 | $39.74 | $40.06 (0.81%) | $40.26 | $38.90 | 5.77 M | $27.33 B |
| 03/06/2025 | $40.12 | $39.86 (-0.65%) | $40.20 | $39.40 | 4.91 M | $27.19 B |
| 03/05/2025 | $41.50 | $40.45 (-2.53%) | $41.66 | $39.72 | 8.40 M | $27.59 B |
| 03/04/2025 | $42.66 | $41.63 (-2.41%) | $42.84 | $40.83 | 7.12 M | $28.40 B |
| 03/03/2025 | $43.70 | $43.05 (-1.49%) | $44.31 | $42.64 | 4.70 M | $29.37 B |
| 02/28/2025 | $43.25 | $43.47 (0.51%) | $43.52 | $42.81 | 5.23 M | $29.65 B |
| 02/27/2025 | $42.94 | $42.98 (0.09%) | $43.58 | $42.84 | 2.68 M | $29.32 B |
| 02/26/2025 | $43.05 | $42.83 (-0.51%) | $43.52 | $42.68 | 3.87 M | $29.22 B |
| 02/25/2025 | $43.21 | $43.01 (-0.46%) | $43.57 | $42.72 | 4.73 M | $29.34 B |
| 02/24/2025 | $43.13 | $42.99 (-0.32%) | $43.43 | $42.67 | 3.86 M | $29.33 B |
| 02/21/2025 | $43.87 | $42.88 (-2.26%) | $43.93 | $42.76 | 4.73 M | $29.25 B |
| 02/20/2025 | $44.34 | $43.61 (-1.65%) | $44.38 | $43.24 | 3.46 M | $29.75 B |
| 02/19/2025 | $44.15 | $44.35 (0.45%) | $44.45 | $43.91 | 2.95 M | $30.25 B |
| 02/18/2025 | $44.11 | $44.46 (0.79%) | $44.52 | $43.81 | 4.69 M | $30.33 B |
| 02/14/2025 | $43.88 | $44.06 (0.41%) | $44.51 | $43.75 | 4.68 M | $30.06 B |
| 02/13/2025 | $43.40 | $43.58 (0.41%) | $43.74 | $43.21 | 3.91 M | $29.73 B |
| 02/12/2025 | $43.55 | $43.43 (-0.28%) | $43.63 | $43.10 | 4.41 M | $29.63 B |
| 02/11/2025 | $43.33 | $44.00 (1.55%) | $44.03 | $43.04 | 3.68 M | $30.02 B |
| 02/10/2025 | $44.29 | $43.33 (-2.17%) | $44.29 | $43.28 | 4.06 M | $29.56 B |
| 02/07/2025 | $44.31 | $44.04 (-0.61%) | $44.32 | $43.71 | 3.15 M | $30.04 B |
| 02/06/2025 | $44.31 | $44.30 (-0.02%) | $44.34 | $43.89 | 3.56 M | $30.22 B |
| 02/05/2025 | $44.16 | $43.98 (-0.41%) | $44.23 | $43.60 | 3.44 M | $30.00 B |
| 02/04/2025 | $43.40 | $43.87 (1.08%) | $44.16 | $43.40 | 2.82 M | $29.93 B |
| 02/03/2025 | $43.48 | $43.57 (0.21%) | $43.85 | $42.92 | 4.13 M | $29.72 B |
| 01/31/2025 | $44.52 | $44.31 (-0.47%) | $44.69 | $44.17 | 3.43 M | $30.23 B |
| 01/30/2025 | $44.51 | $44.49 (-0.04%) | $44.78 | $44.04 | 2.75 M | $30.35 B |
| 01/29/2025 | $44.80 | $44.17 (-1.41%) | $45.42 | $43.98 | 4.13 M | $30.13 B |
| 01/28/2025 | $44.91 | $44.78 (-0.29%) | $45.09 | $44.52 | 4.43 M | $30.55 B |
| 01/27/2025 | $44.53 | $44.96 (0.97%) | $44.98 | $44.25 | 4.46 M | $30.67 B |
| 01/24/2025 | $43.40 | $44.18 (1.8%) | $44.46 | $43.40 | 4.14 M | $30.14 B |
| 01/23/2025 | $44.35 | $43.85 (-1.13%) | $44.45 | $43.69 | 5.85 M | $29.91 B |
| 01/22/2025 | $44.29 | $43.93 (-0.81%) | $44.38 | $43.07 | 5.97 M | $29.97 B |
| 01/21/2025 | $44.95 | $44.86 (-0.2%) | $45.31 | $43.93 | 7.59 M | $30.60 B |
| 01/17/2025 | $43.57 | $44.34 (1.77%) | $44.40 | $43.19 | 9.31 M | $30.25 B |
| 01/16/2025 | $43.61 | $43.27 (-0.78%) | $43.85 | $42.93 | 5.13 M | $29.52 B |
| 01/15/2025 | $44.07 | $44.00 (-0.16%) | $44.54 | $43.80 | 4.47 M | $30.02 B |
| 01/14/2025 | $42.15 | $42.89 (1.76%) | $42.97 | $42.01 | 6.40 M | $29.26 B |
| 01/13/2025 | $41.05 | $41.73 (1.66%) | $41.79 | $40.92 | 5.83 M | $28.47 B |
| 01/10/2025 | $41.84 | $41.12 (-1.72%) | $41.89 | $41.01 | 6.44 M | $28.05 B |
| 01/08/2025 | $42.43 | $42.42 (-0.02%) | $42.65 | $42.04 | 5.51 M | $28.94 B |
| 01/07/2025 | $43.18 | $42.86 (-0.74%) | $43.46 | $42.49 | 3.78 M | $29.24 B |
| 01/06/2025 | $42.53 | $42.94 (0.96%) | $43.52 | $42.42 | 5.32 M | $29.29 B |
| 01/03/2025 | $42.38 | $42.39 (0.02%) | $42.49 | $41.72 | 4.88 M | $28.92 B |
| 01/02/2025 | $42.57 | $42.17 (-0.94%) | $42.73 | $41.96 | 2.86 M | $28.77 B |
| 12/31/2024 | $42.63 | $42.28 (-0.82%) | $42.79 | $42.17 | 3.03 M | $28.84 B |
| 12/30/2024 | $42.69 | $42.72 (0.07%) | $42.95 | $42.20 | 4.10 M | $29.14 B |
| 12/27/2024 | $42.94 | $42.90 (-0.09%) | $43.52 | $42.66 | 2.64 M | $29.26 B |
| 12/26/2024 | $42.88 | $43.25 (0.86%) | $43.35 | $42.70 | 3.62 M | $29.50 B |
| 12/24/2024 | $42.92 | $43.04 (0.28%) | $43.05 | $42.64 | 1.88 M | $29.36 B |
| 12/23/2024 | $42.63 | $42.89 (0.61%) | $43.03 | $42.47 | 4.86 M | $29.26 B |
| 12/20/2024 | $42.07 | $42.93 (2.04%) | $43.13 | $41.92 | 11.11 M | $29.29 B |
| 12/19/2024 | $43.15 | $42.26 (-2.06%) | $43.55 | $42.11 | 5.55 M | $28.83 B |
| 12/18/2024 | $45.15 | $42.59 (-5.67%) | $45.24 | $42.50 | 5.07 M | $29.05 B |
| 12/17/2024 | $45.42 | $45.05 (-0.81%) | $45.58 | $44.71 | 5.26 M | $30.73 B |
| 12/16/2024 | $45.75 | $45.61 (-0.31%) | $45.90 | $45.33 | 3.90 M | $31.11 B |
| 12/13/2024 | $45.50 | $45.55 (0.11%) | $45.60 | $45.02 | 4.20 M | $31.07 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.
