5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
+0.43%
3 MONTH PERFORMANCE
-0.77%
6 MONTH PERFORMANCE
+0.27%
YEAR-TO-DATE PERFORMANCE
+1.26%
1 YEAR PERFORMANCE
-0.54%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $25.71 | $25.79 (0.31%) | $25.79 | $25.69 | 24.72 K | $30.27 B |
| 12/05/2025 | $25.77 | $25.74 (-0.12%) | $25.77 | $25.67 | 25.83 K | $30.27 B |
| 12/04/2025 | $25.77 | $25.77 (0%) | $25.77 | $25.73 | 22.80 K | $30.30 B |
| 12/03/2025 | $25.77 | $25.77 (0%) | $25.77 | $25.75 | 21.62 K | $29.94 B |
| 12/02/2025 | $25.66 | $25.75 (0.35%) | $25.77 | $25.66 | 30.70 K | $29.14 B |
| 12/01/2025 | $25.66 | $25.71 (0.19%) | $25.73 | $25.65 | 45.32 K | $29.17 B |
| 11/28/2025 | $25.63 | $25.67 (0.16%) | $25.67 | $25.60 | 9.61 K | $28.96 B |
| 11/26/2025 | $25.64 | $25.66 (0.08%) | $25.67 | $25.59 | 23.62 K | $28.88 B |
| 11/25/2025 | $25.60 | $25.65 (0.2%) | $25.65 | $25.53 | 12.80 K | $28.84 B |
| 11/24/2025 | $25.59 | $25.58 (-0.04%) | $25.61 | $25.53 | 9.90 K | $28.21 B |
| 11/21/2025 | $25.54 | $25.59 (0.2%) | $25.60 | $25.52 | 32.90 K | $28.27 B |
| 11/20/2025 | $25.55 | $25.52 (-0.12%) | $25.63 | $25.52 | 30.53 K | $27.51 B |
| 11/19/2025 | $25.54 | $25.55 (0.04%) | $25.66 | $25.54 | 23.91 K | $27.64 B |
| 11/18/2025 | $25.62 | $25.58 (-0.16%) | $25.68 | $25.56 | 15.20 K | $27.55 B |
| 11/17/2025 | $25.60 | $25.65 (0.2%) | $25.68 | $25.56 | 19.80 K | $27.40 B |
| 11/14/2025 | $25.62 | $25.56 (-0.23%) | $25.68 | $25.56 | 24.10 K | $28.37 B |
| 11/13/2025 | $25.52 | $25.57 (0.2%) | $25.60 | $25.52 | 24.83 K | $28.28 B |
| 11/12/2025 | $25.55 | $25.62 (0.27%) | $25.63 | $25.54 | 13.80 K | $28.80 B |
| 11/11/2025 | $25.61 | $25.62 (0.04%) | $25.66 | $25.58 | 7.92 K | $28.65 B |
| 11/10/2025 | $25.55 | $25.59 (0.16%) | $25.60 | $25.51 | 19.01 K | $28.74 B |
| 11/07/2025 | $25.54 | $25.53 (-0.04%) | $25.55 | $25.47 | 20.64 K | $28.57 B |
| 11/06/2025 | $25.50 | $25.51 (0.04%) | $25.55 | $25.45 | 23.20 K | $28.35 B |
| 11/05/2025 | $25.43 | $25.48 (0.2%) | $25.52 | $25.42 | 46.62 K | $28.33 B |
| 11/04/2025 | $25.48 | $25.43 (-0.2%) | $25.54 | $25.39 | 35.75 K | $28.09 B |
| 11/03/2025 | $25.51 | $25.49 (-0.08%) | $25.55 | $25.40 | 52.70 K | $27.68 B |
| 10/31/2025 | $25.58 | $25.50 (-0.31%) | $25.72 | $25.41 | 91.10 K | $27.74 B |
| 10/30/2025 | $25.68 | $25.58 (-0.39%) | $25.77 | $25.55 | 26.90 K | $27.96 B |
| 10/29/2025 | $25.71 | $25.70 (-0.04%) | $25.77 | $25.68 | 17.20 K | $27.84 B |
| 10/28/2025 | $25.67 | $25.72 (0.19%) | $25.72 | $25.64 | 8.23 K | $28.18 B |
| 10/27/2025 | $25.72 | $25.67 (-0.19%) | $25.72 | $25.62 | 21.54 K | $28.47 B |
| 10/24/2025 | $25.62 | $25.66 (0.16%) | $25.73 | $25.61 | 25.22 K | $28.60 B |
| 10/23/2025 | $25.74 | $25.61 (-0.51%) | $25.77 | $25.61 | 15.60 K | $28.22 B |
| 10/22/2025 | $25.83 | $25.69 (-0.54%) | $25.83 | $25.63 | 20.90 K | $27.97 B |
| 10/21/2025 | $25.68 | $25.83 (0.58%) | $25.83 | $25.68 | 25.40 K | $28.29 B |
| 10/20/2025 | $25.68 | $25.72 (0.16%) | $25.73 | $25.63 | 34.60 K | $28.04 B |
| 10/17/2025 | $25.56 | $25.57 (0.04%) | $25.69 | $25.49 | 31.91 K | $27.43 B |
| 10/16/2025 | $25.69 | $25.49 (-0.78%) | $25.72 | $25.42 | 42.60 K | $27.07 B |
| 10/15/2025 | $25.75 | $25.68 (-0.27%) | $25.78 | $25.62 | 16.02 K | $28.79 B |
| 10/14/2025 | $25.62 | $25.70 (0.31%) | $25.78 | $25.62 | 14.60 K | $29.12 B |
| 10/13/2025 | $25.52 | $25.66 (0.55%) | $25.73 | $25.50 | 41.02 K | $28.31 B |
| 10/10/2025 | $25.52 | $25.50 (-0.08%) | $25.76 | $25.50 | 29.50 K | $27.82 B |
| 10/09/2025 | $25.61 | $25.52 (-0.35%) | $25.78 | $25.52 | 20.20 K | $29.37 B |
| 10/08/2025 | $25.59 | $25.62 (0.12%) | $25.70 | $25.59 | 27.61 K | $29.21 B |
| 10/07/2025 | $25.77 | $25.71 (-0.23%) | $25.77 | $25.54 | 38.30 K | $29.30 B |
| 10/06/2025 | $25.64 | $25.69 (0.2%) | $25.69 | $25.64 | 31.75 K | $29.37 B |
| 10/03/2025 | $25.58 | $25.64 (0.23%) | $25.64 | $25.49 | 19.50 K | $29.79 B |
| 10/02/2025 | $25.50 | $25.58 (0.31%) | $25.60 | $25.46 | 30.14 K | $29.66 B |
| 10/01/2025 | $25.47 | $25.44 (-0.12%) | $25.54 | $25.42 | 37.70 K | $29.75 B |
| 09/30/2025 | $25.60 | $25.41 (-0.74%) | $25.63 | $25.41 | 120.05 K | $29.88 B |
| 09/29/2025 | $25.48 | $25.58 (0.39%) | $25.59 | $25.45 | 26.10 K | $30.45 B |
| 09/26/2025 | $25.45 | $25.49 (0.16%) | $25.59 | $25.37 | 79.44 K | $30.47 B |
| 09/25/2025 | $25.86 | $25.93 (0.27%) | $25.93 | $25.82 | 55.96 K | $30.37 B |
| 09/24/2025 | $25.84 | $25.85 (0.04%) | $25.85 | $25.78 | 26.10 K | $30.30 B |
| 09/23/2025 | $25.85 | $25.81 (-0.15%) | $25.85 | $25.79 | 26.94 K | $30.28 B |
| 09/22/2025 | $25.84 | $25.82 (-0.08%) | $25.84 | $25.79 | 22.30 K | $30.15 B |
| 09/19/2025 | $25.79 | $25.82 (0.12%) | $25.82 | $25.78 | 40.94 K | $30.91 B |
| 09/18/2025 | $25.73 | $25.79 (0.23%) | $25.81 | $25.73 | 42.33 K | $31.04 B |
| 09/17/2025 | $25.78 | $25.76 (-0.08%) | $25.79 | $25.70 | 33.64 K | $30.80 B |
| 09/16/2025 | $25.72 | $25.78 (0.23%) | $25.78 | $25.71 | 37.42 K | $30.19 B |
| 09/15/2025 | $25.66 | $25.73 (0.27%) | $25.73 | $25.66 | 48.50 K | $30.43 B |
| 09/12/2025 | $25.67 | $25.65 (-0.08%) | $25.67 | $25.63 | 23.13 K | $30.56 B |
| 09/11/2025 | $25.63 | $25.65 (0.08%) | $25.69 | $25.62 | 44.53 K | $30.37 B |
| 09/10/2025 | $25.73 | $25.59 (-0.54%) | $25.80 | $25.58 | 122.20 K | $30.53 B |
| 09/09/2025 | $25.82 | $25.77 (-0.19%) | $25.82 | $25.75 | 17.72 K | $30.47 B |
| 09/08/2025 | $25.79 | $25.84 (0.19%) | $25.84 | $25.77 | 23.03 K | $30.51 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.
