5 DAY PERFORMANCE
-10.92%
1 MONTH PERFORMANCE
-5.05%
3 MONTH PERFORMANCE
+3.55%
6 MONTH PERFORMANCE
-2.33%
YEAR-TO-DATE PERFORMANCE
+0.36%
1 YEAR PERFORMANCE
+17.01%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $50.75 | $50.84 (0.18%) | $51.25 | $50.75 | 5.07 M | $41.95 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 | $41.12 B |
| 04/10/2026 | $50.59 | $49.31 (-2.53%) | $50.59 | $49.27 | 7.54 M | $40.69 B |
| 04/09/2026 | $49.11 | $50.22 (2.26%) | $50.45 | $49.09 | 5.77 M | $41.44 B |
| 04/08/2026 | $49.21 | $49.34 (0.26%) | $49.77 | $48.89 | 7.86 M | $40.71 B |
| 04/07/2026 | $47.56 | $47.79 (0.48%) | $47.90 | $47.26 | 7.50 M | $39.43 B |
| 04/06/2026 | $47.11 | $47.56 (0.96%) | $47.68 | $47.00 | 7.39 M | $39.24 B |
| 04/02/2026 | $45.76 | $47.11 (2.95%) | $47.25 | $45.66 | 7.30 M | $38.87 B |
| 04/01/2026 | $46.68 | $46.82 (0.3%) | $47.41 | $46.51 | 11.80 M | $38.63 B |
| 03/31/2026 | $45.01 | $46.46 (3.22%) | $46.59 | $44.72 | 13.84 M | $38.34 B |
| 03/30/2026 | $44.97 | $44.68 (-0.64%) | $45.04 | $44.33 | 8.36 M | $36.87 B |
| 03/27/2026 | $45.28 | $44.54 (-1.63%) | $45.40 | $44.41 | 8.93 M | $36.75 B |
| 03/26/2026 | $45.11 | $45.41 (0.67%) | $45.84 | $45.11 | 7.90 M | $37.47 B |
| 03/25/2026 | $46.12 | $45.81 (-0.67%) | $46.71 | $45.33 | 7.15 M | $37.80 B |
| 03/24/2026 | $44.68 | $45.99 (2.93%) | $46.59 | $44.68 | 11.55 M | $37.95 B |
| 03/23/2026 | $45.71 | $45.37 (-0.74%) | $45.92 | $44.90 | 13.72 M | $37.44 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.
