5 DAY PERFORMANCE
-6.84%
1 MONTH PERFORMANCE
-1.22%
3 MONTH PERFORMANCE
-14.71%
6 MONTH PERFORMANCE
+10.44%
YEAR-TO-DATE PERFORMANCE
+0.36%
1 YEAR PERFORMANCE
+28.26%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $50.75 | $50.93 (0.35%) | $51.25 | $50.75 | 2.80 M | $42.16 B |
| 05/05/2026 | $49.58 | $50.30 (1.45%) | $50.38 | $49.31 | 4.56 M | $41.50 B |
| 05/04/2026 | $50.07 | $49.40 (-1.34%) | $50.26 | $49.19 | 4.02 M | $40.76 B |
| 05/01/2026 | $50.81 | $50.43 (-0.75%) | $50.91 | $50.29 | 5.04 M | $41.61 B |
| 04/30/2026 | $49.68 | $50.76 (2.17%) | $50.90 | $49.30 | 5.99 M | $41.88 B |
| 04/29/2026 | $50.38 | $49.79 (-1.17%) | $50.67 | $49.53 | 4.32 M | $41.08 B |
| 04/28/2026 | $50.82 | $50.31 (-1%) | $51.00 | $50.09 | 4.25 M | $41.51 B |
| 04/27/2026 | $49.66 | $50.33 (1.35%) | $50.46 | $49.51 | 5.06 M | $41.53 B |
| 04/24/2026 | $50.97 | $49.66 (-2.57%) | $50.97 | $49.30 | 4.55 M | $40.98 B |
| 04/23/2026 | $50.60 | $50.89 (0.57%) | $50.95 | $49.96 | 5.40 M | $41.99 B |
| 04/22/2026 | $51.40 | $50.56 (-1.63%) | $51.50 | $50.30 | 6.28 M | $41.72 B |
| 04/21/2026 | $51.15 | $51.10 (-0.1%) | $51.86 | $50.91 | 6.84 M | $42.16 B |
| 04/20/2026 | $49.90 | $50.98 (2.16%) | $51.10 | $49.90 | 7.06 M | $42.06 B |
| 04/17/2026 | $50.91 | $50.34 (-1.12%) | $51.05 | $49.85 | 11.73 M | $41.54 B |
| 04/16/2026 | $49.67 | $49.52 (-0.3%) | $50.09 | $49.47 | 6.98 M | $40.86 B |
| 04/15/2026 | $49.84 | $49.84 (0%) | $50.26 | $49.38 | 6.80 M | $41.12 B |
| 04/14/2026 | $49.80 | $49.77 (-0.06%) | $50.03 | $49.20 | 6.01 M | $41.07 B |
| 04/13/2026 | $48.93 | $49.84 (1.86%) | $49.88 | $48.74 | 5.15 M | $33.11 B |
| 04/10/2026 | $50.59 | $49.31 (-2.53%) | $50.59 | $49.27 | 7.54 M | $32.76 B |
| 04/09/2026 | $49.11 | $50.22 (2.26%) | $50.45 | $49.09 | 5.77 M | $33.37 B |
| 04/08/2026 | $49.21 | $49.34 (0.26%) | $49.77 | $48.89 | 7.86 M | $32.78 B |
| 04/07/2026 | $47.56 | $47.79 (0.48%) | $47.90 | $47.26 | 7.50 M | $31.75 B |
| 04/06/2026 | $47.11 | $47.56 (0.96%) | $47.68 | $47.00 | 7.39 M | $31.60 B |
| 04/02/2026 | $45.76 | $47.11 (2.95%) | $47.25 | $45.66 | 7.30 M | $31.30 B |
| 04/01/2026 | $46.68 | $46.82 (0.3%) | $47.41 | $46.51 | 11.80 M | $31.11 B |
| 03/31/2026 | $45.01 | $46.46 (3.22%) | $46.59 | $44.72 | 13.84 M | $30.87 B |
| 03/30/2026 | $44.97 | $44.68 (-0.64%) | $45.04 | $44.33 | 8.36 M | $29.68 B |
| 03/27/2026 | $45.28 | $44.54 (-1.63%) | $45.40 | $44.41 | 8.93 M | $29.59 B |
| 03/26/2026 | $45.11 | $45.41 (0.67%) | $45.84 | $45.11 | 7.90 M | $30.17 B |
| 03/25/2026 | $46.12 | $45.81 (-0.67%) | $46.71 | $45.33 | 7.15 M | $30.44 B |
| 03/24/2026 | $44.68 | $45.99 (2.93%) | $46.59 | $44.68 | 11.55 M | $30.56 B |
| 03/23/2026 | $45.71 | $45.37 (-0.74%) | $45.92 | $44.90 | 13.72 M | $30.14 B |
| 03/20/2026 | $43.66 | $44.19 (1.21%) | $44.22 | $43.38 | 23.88 M | $29.36 B |
| 03/19/2026 | $43.22 | $43.66 (1.02%) | $44.09 | $42.94 | 10.30 M | $29.01 B |
| 03/18/2026 | $44.17 | $43.90 (-0.61%) | $44.51 | $43.52 | 7.67 M | $29.17 B |
| 03/17/2026 | $44.69 | $44.22 (-1.05%) | $44.95 | $44.14 | 8.08 M | $29.38 B |
| 03/16/2026 | $44.26 | $44.10 (-0.36%) | $44.60 | $44.02 | 10.65 M | $29.30 B |
| 03/13/2026 | $44.36 | $43.40 (-2.16%) | $44.52 | $43.34 | 9.72 M | $28.83 B |
| 03/12/2026 | $43.96 | $43.59 (-0.84%) | $44.54 | $43.42 | 12.59 M | $28.96 B |
| 03/11/2026 | $46.16 | $45.06 (-2.38%) | $46.35 | $44.96 | 14.88 M | $29.94 B |
| 03/10/2026 | $46.88 | $46.59 (-0.62%) | $47.66 | $46.08 | 11.21 M | $30.95 B |
| 03/09/2026 | $46.11 | $46.98 (1.89%) | $47.21 | $45.26 | 13.09 M | $31.21 B |
| 03/06/2026 | $47.64 | $47.30 (-0.71%) | $47.80 | $46.41 | 8.56 M | $31.43 B |
| 03/05/2026 | $49.00 | $48.69 (-0.63%) | $49.32 | $48.26 | 9.89 M | $32.35 B |
| 03/04/2026 | $49.67 | $49.54 (-0.26%) | $49.81 | $49.14 | 6.58 M | $32.91 B |
| 03/03/2026 | $48.74 | $49.57 (1.7%) | $49.97 | $48.21 | 8.80 M | $32.93 B |
| 03/02/2026 | $49.02 | $49.84 (1.67%) | $50.37 | $48.46 | 9.61 M | $33.11 B |
| 02/27/2026 | $50.92 | $49.47 (-2.85%) | $51.25 | $48.69 | 16.71 M | $32.87 B |
| 02/26/2026 | $51.54 | $51.97 (0.83%) | $52.64 | $51.49 | 8.89 M | $34.53 B |
| 02/25/2026 | $50.80 | $51.56 (1.5%) | $51.65 | $50.52 | 10.99 M | $34.26 B |
| 02/24/2026 | $50.50 | $50.20 (-0.59%) | $50.89 | $49.60 | 8.49 M | $33.35 B |
| 02/23/2026 | $53.60 | $50.71 (-5.39%) | $53.89 | $50.23 | 8.20 M | $33.69 B |
| 02/20/2026 | $52.90 | $53.62 (1.36%) | $53.63 | $52.27 | 8.40 M | $35.62 B |
| 02/19/2026 | $53.19 | $52.90 (-0.55%) | $53.55 | $52.47 | 9.27 M | $35.15 B |
| 02/18/2026 | $53.12 | $53.67 (1.04%) | $54.13 | $52.83 | 11.27 M | $35.66 B |
| 02/17/2026 | $53.37 | $53.06 (-0.58%) | $53.65 | $52.69 | 8.26 M | $35.25 B |
| 02/13/2026 | $52.76 | $52.86 (0.19%) | $53.35 | $52.08 | 9.16 M | $35.12 B |
| 02/12/2026 | $54.68 | $53.16 (-2.78%) | $55.43 | $52.73 | 11.69 M | $35.32 B |
| 02/11/2026 | $54.95 | $54.33 (-1.13%) | $55.44 | $53.90 | 11.17 M | $36.10 B |
| 02/10/2026 | $54.16 | $54.50 (0.63%) | $54.91 | $53.57 | 10.51 M | $36.21 B |
| 02/09/2026 | $55.02 | $54.33 (-1.25%) | $55.03 | $54.17 | 7.89 M | $36.10 B |
| 02/06/2026 | $54.40 | $55.08 (1.25%) | $55.35 | $54.33 | 16.32 M | $36.59 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.
