5 DAY PERFORMANCE
-16.85%
1 MONTH PERFORMANCE
-18.89%
3 MONTH PERFORMANCE
-5.42%
6 MONTH PERFORMANCE
-14.71%
YEAR-TO-DATE PERFORMANCE
+0.36%
1 YEAR PERFORMANCE
+14.11%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $58.25 | $56.96 (-2.21%) | $58.30 | $56.79 | 4.63 M | $51.93 B |
| 08/05/2026 | $58.16 | $57.60 (-0.96%) | $58.49 | $57.54 | 4.59 M | $52.51 B |
| 08/04/2026 | $56.87 | $57.77 (1.58%) | $58.40 | $56.58 | 6.81 M | $52.66 B |
| 08/03/2026 | $56.62 | $56.90 (0.49%) | $57.31 | $56.41 | 4.90 M | $51.87 B |
| 07/31/2026 | $56.65 | $56.50 (-0.26%) | $56.83 | $56.18 | 8.06 M | $51.51 B |
| 07/30/2026 | $56.53 | $56.59 (0.11%) | $57.18 | $56.09 | 7.36 M | $51.59 B |
| 07/29/2026 | $57.92 | $56.57 (-2.33%) | $58.01 | $56.24 | 5.95 M | $51.57 B |
| 07/28/2026 | $57.28 | $57.80 (0.91%) | $57.87 | $56.87 | 6.58 M | $52.69 B |
| 07/27/2026 | $57.63 | $57.00 (-1.09%) | $58.06 | $56.68 | 4.43 M | $51.96 B |
| 07/24/2026 | $57.29 | $57.41 (0.21%) | $57.78 | $56.92 | 5.19 M | $52.34 B |
| 07/23/2026 | $57.08 | $57.15 (0.12%) | $57.40 | $56.28 | 5.15 M | $52.10 B |
| 07/22/2026 | $57.73 | $57.67 (-0.1%) | $57.88 | $57.40 | 4.22 M | $52.57 B |
| 07/21/2026 | $57.59 | $57.66 (0.12%) | $57.66 | $56.60 | 4.74 M | $52.56 B |
| 07/20/2026 | $57.83 | $57.40 (-0.74%) | $58.48 | $57.08 | 5.88 M | $52.33 B |
| 07/17/2026 | $58.93 | $58.01 (-1.56%) | $58.93 | $55.00 | 11.59 M | $52.88 B |
| 07/16/2026 | $58.28 | $59.37 (1.87%) | $59.50 | $58.09 | 8.61 M | $54.12 B |
| 07/15/2026 | $57.26 | $57.94 (1.19%) | $58.27 | $57.19 | 6.23 M | $52.82 B |
| 07/14/2026 | $57.23 | $57.05 (-0.31%) | $58.09 | $56.87 | 6.67 M | $52.01 B |
| 07/13/2026 | $57.31 | $57.18 (-0.23%) | $57.47 | $56.76 | 4.90 M | $52.13 B |
| 07/10/2026 | $56.90 | $57.07 (0.3%) | $57.37 | $56.63 | 4.44 M | $47.09 B |
| 07/09/2026 | $56.14 | $56.54 (0.71%) | $56.82 | $55.83 | 6.75 M | $46.65 B |
| 07/08/2026 | $57.48 | $55.76 (-2.99%) | $57.54 | $55.60 | 8.20 M | $46.01 B |
| 07/07/2026 | $58.43 | $57.92 (-0.87%) | $58.52 | $57.88 | 5.91 M | $47.79 B |
| 07/06/2026 | $57.24 | $57.89 (1.14%) | $58.07 | $57.03 | 5.34 M | $47.77 B |
| 07/02/2026 | $57.73 | $57.16 (-0.99%) | $57.87 | $56.69 | 5.46 M | $47.16 B |
| 07/01/2026 | $56.22 | $57.49 (2.26%) | $58.15 | $56.00 | 12.26 M | $47.44 B |
| 06/30/2026 | $56.41 | $56.37 (-0.07%) | $56.74 | $55.62 | 6.36 M | $46.51 B |
| 06/29/2026 | $56.22 | $56.78 (1%) | $56.94 | $56.08 | 6.38 M | $46.85 B |
| 06/26/2026 | $56.50 | $56.31 (-0.34%) | $56.77 | $55.97 | 10.04 M | $46.46 B |
| 06/25/2026 | $55.26 | $56.41 (2.08%) | $56.59 | $55.07 | 8.25 M | $46.54 B |
| 06/24/2026 | $54.87 | $54.96 (0.16%) | $55.34 | $54.57 | 7.86 M | $45.35 B |
| 06/23/2026 | $53.39 | $54.67 (2.4%) | $54.85 | $53.21 | 6.82 M | $45.11 B |
| 06/22/2026 | $52.95 | $53.61 (1.25%) | $54.14 | $52.95 | 6.43 M | $44.23 B |
| 06/18/2026 | $53.09 | $52.74 (-0.66%) | $53.21 | $52.56 | 11.88 M | $43.52 B |
| 06/17/2026 | $53.82 | $52.58 (-2.3%) | $54.16 | $52.30 | 10.42 M | $43.38 B |
| 06/16/2026 | $53.15 | $53.44 (0.55%) | $53.88 | $53.12 | 5.51 M | $44.09 B |
| 06/15/2026 | $55.00 | $53.00 (-3.64%) | $55.30 | $52.96 | 10.27 M | $43.73 B |
| 06/12/2026 | $53.80 | $54.73 (1.73%) | $54.89 | $53.73 | 7.09 M | $45.16 B |
| 06/11/2026 | $52.89 | $53.42 (1%) | $53.63 | $52.62 | 6.57 M | $44.08 B |
| 06/10/2026 | $52.91 | $52.65 (-0.49%) | $53.93 | $52.44 | 8.45 M | $43.44 B |
| 06/09/2026 | $52.32 | $52.71 (0.75%) | $53.12 | $51.86 | 7.51 M | $43.49 B |
| 06/08/2026 | $52.14 | $51.96 (-0.35%) | $52.67 | $51.79 | 5.12 M | $42.87 B |
| 06/05/2026 | $51.87 | $52.01 (0.27%) | $52.37 | $51.42 | 6.35 M | $42.91 B |
| 06/04/2026 | $50.03 | $51.80 (3.54%) | $51.92 | $49.95 | 10.35 M | $42.74 B |
| 06/03/2026 | $50.15 | $49.49 (-1.32%) | $50.15 | $49.47 | 6.72 M | $40.84 B |
| 06/02/2026 | $48.32 | $50.31 (4.12%) | $50.41 | $48.24 | 10.08 M | $41.51 B |
| 06/01/2026 | $49.41 | $48.56 (-1.72%) | $49.65 | $48.31 | 6.68 M | $40.07 B |
| 05/29/2026 | $49.79 | $49.93 (0.28%) | $50.14 | $49.63 | 16.27 M | $41.20 B |
| 05/28/2026 | $49.67 | $49.88 (0.42%) | $50.10 | $49.29 | 6.06 M | $41.16 B |
| 05/27/2026 | $49.96 | $49.89 (-0.14%) | $50.48 | $49.73 | 7.85 M | $41.17 B |
| 05/26/2026 | $49.65 | $49.82 (0.34%) | $50.18 | $49.53 | 7.08 M | $41.11 B |
| 05/22/2026 | $49.16 | $49.48 (0.65%) | $49.68 | $49.16 | 3.61 M | $40.83 B |
| 05/21/2026 | $48.86 | $49.16 (0.61%) | $49.22 | $48.37 | 4.22 M | $40.56 B |
| 05/20/2026 | $48.00 | $48.86 (1.79%) | $49.12 | $47.37 | 4.86 M | $40.32 B |
| 05/19/2026 | $47.76 | $47.60 (-0.34%) | $47.94 | $47.20 | 7.00 M | $39.28 B |
| 05/18/2026 | $47.51 | $47.94 (0.91%) | $48.20 | $47.40 | 6.77 M | $39.56 B |
| 05/15/2026 | $47.73 | $47.35 (-0.8%) | $47.83 | $46.80 | 5.93 M | $39.07 B |
| 05/14/2026 | $47.69 | $47.70 (0.02%) | $48.09 | $47.51 | 7.23 M | $39.36 B |
| 05/13/2026 | $48.27 | $47.17 (-2.28%) | $48.45 | $47.13 | 5.42 M | $38.92 B |
| 05/12/2026 | $48.69 | $48.63 (-0.12%) | $48.84 | $47.75 | 5.13 M | $40.13 B |
| 05/11/2026 | $49.45 | $48.65 (-1.62%) | $49.60 | $48.42 | 4.49 M | $40.14 B |
| 05/08/2026 | $49.85 | $49.33 (-1.04%) | $50.04 | $49.28 | 4.22 M | $40.70 B |
| 05/07/2026 | $50.78 | $49.67 (-2.19%) | $50.91 | $49.59 | 5.10 M | $40.98 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.
