5 DAY PERFORMANCE
-4.59%
1 MONTH PERFORMANCE
-4.97%
3 MONTH PERFORMANCE
-8.23%
6 MONTH PERFORMANCE
-3.73%
YEAR-TO-DATE PERFORMANCE
+2.15%
1 YEAR PERFORMANCE
-7.71%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.27 | $22.28 (0.04%) | $22.42 | $22.06 | 43,541 | $26.15 B |
| 03/11/2025 | $22.38 | $22.21 (-0.76%) | $22.38 | $22.12 | 14,700 | $26.08 B |
| 03/10/2025 | $22.40 | $22.28 (-0.54%) | $22.49 | $22.25 | 19,102 | $26.80 B |
| 03/07/2025 | $22.54 | $22.45 (-0.4%) | $22.54 | $22.26 | 45,400 | $27.33 B |
| 03/06/2025 | $22.37 | $22.42 (0.22%) | $22.56 | $22.30 | 11,913 | $27.19 B |
| 03/05/2025 | $22.67 | $22.42 (-1.1%) | $22.67 | $22.36 | 28,100 | $27.59 B |
| 03/04/2025 | $22.67 | $22.56 (-0.49%) | $22.67 | $22.46 | 21,748 | $28.40 B |
| 03/03/2025 | $22.67 | $22.78 (0.49%) | $22.90 | $22.59 | 29,928 | $29.37 B |
| 02/28/2025 | $22.87 | $22.66 (-0.92%) | $22.87 | $22.62 | 12,400 | $29.65 B |
| 02/27/2025 | $22.72 | $22.68 (-0.18%) | $22.83 | $22.68 | 15,041 | $29.32 B |
| 02/26/2025 | $22.96 | $22.84 (-0.52%) | $23.16 | $22.84 | 10,709 | $29.22 B |
| 02/25/2025 | $22.85 | $22.85 (0%) | $22.97 | $22.72 | 17,300 | $29.34 B |
| 02/24/2025 | $22.86 | $22.72 (-0.61%) | $22.98 | $22.51 | 9,400 | $29.33 B |
| 02/21/2025 | $22.77 | $22.71 (-0.26%) | $23.12 | $22.68 | 19,900 | $29.25 B |
| 02/20/2025 | $22.74 | $22.75 (0.04%) | $23.12 | $22.60 | 25,900 | $29.75 B |
| 02/19/2025 | $22.88 | $22.67 (-0.92%) | $22.90 | $22.62 | 9,905 | $30.25 B |
| 02/18/2025 | $22.81 | $22.75 (-0.26%) | $22.96 | $22.73 | 15,500 | $30.33 B |
| 02/14/2025 | $22.81 | $22.84 (0.13%) | $23.04 | $22.71 | 12,800 | $30.06 B |
| 02/13/2025 | $22.68 | $22.71 (0.13%) | $22.96 | $22.40 | 28,300 | $29.73 B |
| 02/12/2025 | $22.35 | $22.54 (0.85%) | $22.64 | $22.30 | 24,200 | $29.63 B |
| 02/11/2025 | $22.47 | $22.64 (0.76%) | $22.83 | $22.47 | 27,009 | $30.02 B |
| 02/10/2025 | $22.24 | $22.65 (1.84%) | $22.74 | $22.22 | 59,096 | $29.56 B |
| 02/07/2025 | $22.46 | $22.24 (-0.98%) | $22.46 | $22.20 | 16,740 | $30.04 B |
| 02/06/2025 | $22.65 | $22.37 (-1.24%) | $22.69 | $22.35 | 15,844 | $30.22 B |
| 02/05/2025 | $22.45 | $22.55 (0.45%) | $22.62 | $22.30 | 5,832 | $30.00 B |
| 02/04/2025 | $22.17 | $22.26 (0.41%) | $22.58 | $22.17 | 13,037 | $29.93 B |
| 02/03/2025 | $22.34 | $22.31 (-0.13%) | $22.80 | $22.12 | 23,228 | $29.72 B |
| 01/31/2025 | $22.95 | $22.44 (-2.22%) | $23.06 | $22.44 | 30,200 | $30.23 B |
| 01/30/2025 | $22.66 | $22.92 (1.15%) | $23.02 | $22.59 | 25,106 | $30.35 B |
| 01/29/2025 | $22.72 | $22.45 (-1.19%) | $22.85 | $22.43 | 15,500 | $30.13 B |
| 01/28/2025 | $22.55 | $22.71 (0.71%) | $22.81 | $22.41 | 26,800 | $30.55 B |
| 01/27/2025 | $21.73 | $22.57 (3.87%) | $22.57 | $21.62 | 58,109 | $30.67 B |
| 01/24/2025 | $21.87 | $21.71 (-0.73%) | $22.06 | $21.61 | 15,442 | $30.14 B |
| 01/23/2025 | $21.46 | $21.85 (1.82%) | $22.07 | $21.23 | 26,500 | $29.91 B |
| 01/22/2025 | $21.56 | $21.57 (0.05%) | $21.67 | $21.42 | 9,542 | $29.97 B |
| 01/21/2025 | $21.30 | $21.50 (0.94%) | $22.02 | $21.22 | 33,407 | $30.60 B |
| 01/17/2025 | $21.23 | $21.23 (0%) | $21.43 | $21.10 | 18,300 | $30.25 B |
| 01/16/2025 | $20.83 | $21.18 (1.68%) | $21.24 | $20.68 | 38,739 | $29.52 B |
| 01/15/2025 | $20.58 | $20.75 (0.83%) | $20.96 | $20.58 | 25,000 | $30.02 B |
| 01/14/2025 | $20.22 | $20.29 (0.35%) | $20.31 | $20.02 | 20,338 | $29.26 B |
| 01/13/2025 | $20.19 | $20.08 (-0.54%) | $20.32 | $20.01 | 22,800 | $28.47 B |
| 01/10/2025 | $20.53 | $20.34 (-0.93%) | $20.64 | $20.15 | 30,800 | $28.05 B |
| 01/08/2025 | $21.02 | $20.73 (-1.38%) | $21.20 | $20.71 | 18,943 | $28.94 B |
| 01/07/2025 | $21.45 | $21.01 (-2.05%) | $21.45 | $21.00 | 11,800 | $29.24 B |
| 01/06/2025 | $21.63 | $21.42 (-0.97%) | $21.65 | $21.37 | 10,300 | $29.29 B |
| 01/03/2025 | $21.42 | $21.56 (0.65%) | $21.67 | $21.38 | 19,720 | $28.92 B |
| 01/02/2025 | $21.11 | $21.42 (1.47%) | $21.42 | $21.03 | 20,600 | $28.77 B |
| 12/31/2024 | $21.00 | $20.97 (-0.14%) | $21.11 | $20.95 | 97,500 | $28.84 B |
| 12/30/2024 | $20.87 | $20.99 (0.57%) | $21.16 | $20.76 | 31,903 | $29.14 B |
| 12/27/2024 | $21.13 | $20.96 (-0.8%) | $21.26 | $20.94 | 43,816 | $29.26 B |
| 12/26/2024 | $21.76 | $21.64 (-0.55%) | $21.76 | $21.43 | 33,630 | $29.50 B |
| 12/24/2024 | $21.85 | $21.76 (-0.41%) | $22.07 | $21.60 | 13,529 | $29.36 B |
| 12/23/2024 | $22.41 | $21.88 (-2.37%) | $22.41 | $21.81 | 24,307 | $29.26 B |
| 12/20/2024 | $22.28 | $22.24 (-0.18%) | $22.40 | $22.22 | 24,048 | $29.29 B |
| 12/19/2024 | $22.48 | $22.27 (-0.93%) | $22.49 | $22.15 | 24,706 | $28.83 B |
| 12/18/2024 | $22.97 | $22.55 (-1.83%) | $22.99 | $22.55 | 55,315 | $29.05 B |
| 12/17/2024 | $23.14 | $22.97 (-0.73%) | $23.14 | $22.91 | 24,947 | $30.73 B |
| 12/16/2024 | $23.28 | $23.04 (-1.03%) | $23.33 | $22.99 | 26,136 | $31.11 B |
| 12/13/2024 | $23.27 | $23.18 (-0.39%) | $23.33 | $23.07 | 16,100 | $31.07 B |
| 12/12/2024 | $23.55 | $23.34 (-0.89%) | $23.55 | $23.22 | 17,500 | $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.
