5 DAY PERFORMANCE
-10.36%
1 MONTH PERFORMANCE
-14.30%
3 MONTH PERFORMANCE
-10.92%
6 MONTH PERFORMANCE
+6.31%
YEAR-TO-DATE PERFORMANCE
+0.36%
1 YEAR PERFORMANCE
+1.95%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $53.40 | $53.33 (-0.14%) | $53.40 | $52.95 | 1.82 M | $48.36 B |
| 09/18/2026 | $53.28 | $52.91 (-0.69%) | $53.59 | $52.72 | 9.91 M | $48.23 B |
| 09/17/2026 | $52.99 | $53.27 (0.53%) | $53.29 | $52.23 | 5.37 M | $48.56 B |
| 09/16/2026 | $54.67 | $52.41 (-4.13%) | $54.67 | $51.71 | 7.44 M | $47.78 B |
| 09/15/2026 | $54.72 | $54.67 (-0.09%) | $55.48 | $54.39 | 9.80 M | $49.84 B |
| 09/14/2026 | $54.45 | $54.38 (-0.13%) | $55.05 | $54.08 | 3.98 M | $49.57 B |
| 09/11/2026 | $55.20 | $54.72 (-0.87%) | $55.30 | $54.02 | 3.41 M | $49.88 B |
| 09/10/2026 | $54.12 | $54.43 (0.57%) | $54.45 | $53.77 | 4.40 M | $49.62 B |
| 09/09/2026 | $54.32 | $54.19 (-0.24%) | $54.63 | $53.86 | 4.48 M | $49.40 B |
| 09/08/2026 | $54.81 | $54.51 (-0.55%) | $54.97 | $54.42 | 4.42 M | $49.69 B |
| 09/04/2026 | $54.65 | $54.87 (0.4%) | $55.19 | $54.65 | 3.13 M | $50.02 B |
| 09/03/2026 | $54.65 | $54.97 (0.59%) | $55.21 | $54.52 | 3.77 M | $50.11 B |
| 09/02/2026 | $53.41 | $54.40 (1.85%) | $54.74 | $53.07 | 4.41 M | $49.59 B |
| 09/01/2026 | $53.71 | $53.01 (-1.3%) | $54.18 | $52.92 | 3.94 M | $48.32 B |
| 08/31/2026 | $54.28 | $53.77 (-0.94%) | $54.45 | $53.74 | 5.23 M | $49.02 B |
| 08/28/2026 | $55.15 | $54.54 (-1.11%) | $55.46 | $54.17 | 5.62 M | $49.72 B |
| 08/27/2026 | $54.61 | $54.85 (0.44%) | $54.98 | $54.27 | 4.64 M | $50.00 B |
| 08/26/2026 | $55.11 | $55.10 (-0.02%) | $55.40 | $54.72 | 3.71 M | $50.23 B |
| 08/25/2026 | $55.20 | $54.89 (-0.56%) | $55.22 | $54.62 | 3.31 M | $50.04 B |
| 08/24/2026 | $55.02 | $54.90 (-0.22%) | $55.74 | $54.70 | 4.61 M | $50.05 B |
| 08/21/2026 | $54.81 | $54.82 (0.02%) | $55.15 | $54.04 | 6.27 M | $49.97 B |
| 08/20/2026 | $54.93 | $54.50 (-0.78%) | $55.17 | $54.48 | 6.73 M | $49.68 B |
| 08/19/2026 | $57.31 | $54.96 (-4.1%) | $57.38 | $54.81 | 6.32 M | $50.10 B |
| 08/18/2026 | $57.55 | $57.29 (-0.45%) | $57.97 | $57.00 | 5.27 M | $52.23 B |
| 08/17/2026 | $58.08 | $57.60 (-0.83%) | $58.63 | $57.47 | 7.70 M | $52.51 B |
| 08/14/2026 | $57.90 | $58.06 (0.28%) | $58.48 | $57.78 | 5.91 M | $52.93 B |
| 08/13/2026 | $58.28 | $57.94 (-0.58%) | $58.49 | $57.85 | 4.24 M | $52.82 B |
| 08/12/2026 | $57.69 | $58.01 (0.55%) | $58.06 | $57.39 | 5.25 M | $52.88 B |
| 08/11/2026 | $57.04 | $57.60 (0.98%) | $57.74 | $56.95 | 3.51 M | $52.51 B |
| 08/10/2026 | $56.80 | $57.13 (0.58%) | $57.23 | $56.63 | 2.95 M | $52.08 B |
| 08/07/2026 | $56.67 | $57.09 (0.74%) | $57.32 | $56.38 | 3.53 M | $52.04 B |
| 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 |
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.
