5 DAY PERFORMANCE
-0.85%
1 MONTH PERFORMANCE
-1.84%
3 MONTH PERFORMANCE
-0.31%
6 MONTH PERFORMANCE
-1.58%
YEAR-TO-DATE PERFORMANCE
+0.91%
1 YEAR PERFORMANCE
-0.82%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.69 | $25.77 (0.31%) | $25.77 | $25.62 | 57,104 | $26.15 B |
| 03/11/2025 | $25.70 | $25.70 (0%) | $25.80 | $25.60 | 69,536 | $26.08 B |
| 03/10/2025 | $25.84 | $25.72 (-0.46%) | $25.97 | $25.61 | 72,600 | $26.80 B |
| 03/07/2025 | $26.13 | $25.77 (-1.38%) | $26.22 | $25.76 | 70,132 | $27.33 B |
| 03/06/2025 | $26.16 | $26.12 (-0.15%) | $26.22 | $26.07 | 26,500 | $27.19 B |
| 03/05/2025 | $26.15 | $26.08 (-0.27%) | $26.23 | $26.01 | 22,900 | $27.59 B |
| 03/04/2025 | $26.13 | $26.15 (0.08%) | $26.15 | $25.99 | 19,600 | $28.40 B |
| 03/03/2025 | $26.03 | $26.13 (0.38%) | $26.13 | $25.97 | 20,300 | $29.37 B |
| 02/28/2025 | $25.98 | $26.13 (0.58%) | $26.13 | $25.91 | 28,000 | $29.65 B |
| 02/27/2025 | $26.04 | $25.92 (-0.46%) | $26.18 | $25.83 | 23,824 | $29.32 B |
| 02/26/2025 | $26.00 | $25.97 (-0.12%) | $26.21 | $25.94 | 15,829 | $29.22 B |
| 02/25/2025 | $26.20 | $26.00 (-0.76%) | $26.24 | $26.00 | 22,100 | $29.34 B |
| 02/24/2025 | $26.19 | $26.12 (-0.27%) | $26.19 | $26.06 | 9,100 | $29.33 B |
| 02/21/2025 | $26.10 | $26.15 (0.19%) | $26.22 | $26.06 | 15,000 | $29.25 B |
| 02/20/2025 | $26.17 | $26.20 (0.11%) | $26.20 | $26.06 | 13,900 | $29.75 B |
| 02/19/2025 | $26.14 | $26.17 (0.11%) | $26.21 | $26.07 | 13,626 | $30.25 B |
| 02/18/2025 | $26.23 | $26.08 (-0.57%) | $26.24 | $26.06 | 15,600 | $30.33 B |
| 02/14/2025 | $26.20 | $26.25 (0.19%) | $26.25 | $26.03 | 11,900 | $30.06 B |
| 02/13/2025 | $26.11 | $26.19 (0.31%) | $26.19 | $25.97 | 23,199 | $29.73 B |
| 02/12/2025 | $25.93 | $26.03 (0.39%) | $26.03 | $25.85 | 16,500 | $29.63 B |
| 02/11/2025 | $26.03 | $26.01 (-0.08%) | $26.09 | $26.00 | 24,800 | $30.02 B |
| 02/10/2025 | $26.09 | $26.00 (-0.34%) | $26.13 | $25.87 | 20,200 | $29.56 B |
| 02/07/2025 | $26.04 | $26.03 (-0.04%) | $26.04 | $25.85 | 13,100 | $30.04 B |
| 02/06/2025 | $26.00 | $26.02 (0.08%) | $26.03 | $25.90 | 27,232 | $30.22 B |
| 02/05/2025 | $25.85 | $25.97 (0.46%) | $26.00 | $25.85 | 20,200 | $30.00 B |
| 02/04/2025 | $25.81 | $25.92 (0.43%) | $25.95 | $25.81 | 15,296 | $29.93 B |
| 02/03/2025 | $25.86 | $25.82 (-0.15%) | $25.98 | $25.81 | 14,900 | $29.72 B |
| 01/31/2025 | $25.88 | $25.90 (0.08%) | $26.04 | $25.85 | 47,907 | $30.23 B |
| 01/30/2025 | $25.82 | $26.04 (0.85%) | $26.04 | $25.82 | 29,311 | $30.35 B |
| 01/29/2025 | $25.96 | $25.85 (-0.42%) | $25.96 | $25.82 | 20,712 | $30.13 B |
| 01/28/2025 | $25.95 | $25.88 (-0.27%) | $25.96 | $25.83 | 32,100 | $30.55 B |
| 01/27/2025 | $25.78 | $25.93 (0.58%) | $25.93 | $25.76 | 34,500 | $30.67 B |
| 01/24/2025 | $25.82 | $25.73 (-0.35%) | $25.82 | $25.69 | 20,100 | $30.14 B |
| 01/23/2025 | $25.73 | $25.78 (0.19%) | $25.83 | $25.65 | 17,212 | $29.91 B |
| 01/22/2025 | $25.89 | $25.75 (-0.54%) | $25.90 | $25.75 | 21,800 | $29.97 B |
| 01/21/2025 | $25.76 | $25.78 (0.08%) | $25.92 | $25.75 | 28,200 | $30.60 B |
| 01/17/2025 | $25.81 | $25.75 (-0.23%) | $25.81 | $25.65 | 21,933 | $30.25 B |
| 01/16/2025 | $25.59 | $25.80 (0.82%) | $25.82 | $25.59 | 22,300 | $29.52 B |
| 01/15/2025 | $25.56 | $25.64 (0.31%) | $25.65 | $25.49 | 22,900 | $30.02 B |
| 01/14/2025 | $25.33 | $25.43 (0.39%) | $25.49 | $25.33 | 14,800 | $29.26 B |
| 01/13/2025 | $25.50 | $25.35 (-0.59%) | $25.50 | $25.32 | 41,000 | $28.47 B |
| 01/10/2025 | $25.50 | $25.40 (-0.39%) | $25.52 | $25.40 | 35,300 | $28.05 B |
| 01/08/2025 | $25.59 | $25.52 (-0.27%) | $25.60 | $25.47 | 22,000 | $28.94 B |
| 01/07/2025 | $25.62 | $25.52 (-0.39%) | $25.65 | $25.49 | 20,706 | $29.24 B |
| 01/06/2025 | $25.60 | $25.55 (-0.2%) | $25.65 | $25.53 | 22,410 | $29.29 B |
| 01/03/2025 | $25.50 | $25.59 (0.35%) | $25.63 | $25.46 | 44,200 | $28.92 B |
| 01/02/2025 | $25.36 | $25.50 (0.55%) | $25.50 | $25.34 | 35,600 | $28.77 B |
| 12/31/2024 | $25.60 | $25.32 (-1.09%) | $25.60 | $25.25 | 229,300 | $28.84 B |
| 12/30/2024 | $25.28 | $25.42 (0.55%) | $25.45 | $25.28 | 74,519 | $29.14 B |
| 12/27/2024 | $25.41 | $25.39 (-0.08%) | $25.48 | $25.32 | 72,500 | $29.26 B |
| 12/26/2024 | $25.91 | $25.91 (0%) | $25.93 | $25.86 | 32,223 | $29.50 B |
| 12/24/2024 | $25.92 | $25.91 (-0.04%) | $25.92 | $25.75 | 19,200 | $29.36 B |
| 12/23/2024 | $25.89 | $25.87 (-0.08%) | $25.95 | $25.85 | 53,532 | $29.26 B |
| 12/20/2024 | $25.72 | $25.87 (0.58%) | $25.87 | $25.65 | 53,638 | $29.29 B |
| 12/19/2024 | $25.63 | $25.73 (0.39%) | $25.74 | $25.48 | 53,834 | $28.83 B |
| 12/18/2024 | $25.71 | $25.63 (-0.31%) | $25.85 | $25.57 | 58,000 | $29.05 B |
| 12/17/2024 | $25.60 | $25.74 (0.55%) | $25.85 | $25.60 | 31,700 | $30.73 B |
| 12/16/2024 | $25.60 | $25.57 (-0.12%) | $25.78 | $25.57 | 31,505 | $31.11 B |
| 12/13/2024 | $25.61 | $25.60 (-0.04%) | $25.82 | $25.57 | 37,300 | $31.07 B |
| 12/12/2024 | $25.69 | $25.63 (-0.23%) | $25.76 | $25.58 | 30,000 | $31.06 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.
