5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
+0.44%
3 MONTH PERFORMANCE
+0.64%
6 MONTH PERFORMANCE
-1.23%
YEAR-TO-DATE PERFORMANCE
+0.48%
1 YEAR PERFORMANCE
+0.28%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.70 | $24.68 (-0.08%) | $24.70 | $24.60 | 1,382 | $26.28 B |
| 03/11/2025 | $24.66 | $24.63 (-0.12%) | $24.70 | $24.53 | 3,907 | $26.08 B |
| 03/10/2025 | $24.71 | $24.52 (-0.77%) | $24.80 | $24.51 | 7,200 | $26.80 B |
| 03/07/2025 | $24.98 | $24.66 (-1.28%) | $24.98 | $24.66 | 9,320 | $27.33 B |
| 03/06/2025 | $24.78 | $24.76 (-0.08%) | $25.01 | $24.67 | 21,600 | $27.19 B |
| 03/05/2025 | $24.71 | $24.78 (0.28%) | $24.93 | $24.61 | 9,400 | $27.59 B |
| 03/04/2025 | $25.30 | $24.78 (-2.06%) | $25.30 | $24.64 | 12,648 | $28.40 B |
| 03/03/2025 | $24.90 | $24.97 (0.28%) | $25.00 | $24.86 | 7,500 | $29.37 B |
| 02/28/2025 | $24.93 | $24.91 (-0.08%) | $25.10 | $24.84 | 11,400 | $29.65 B |
| 02/27/2025 | $24.79 | $24.84 (0.2%) | $25.00 | $24.79 | 4,900 | $29.32 B |
| 02/26/2025 | $24.94 | $24.85 (-0.36%) | $24.94 | $24.80 | 7,145 | $29.22 B |
| 02/25/2025 | $24.89 | $24.82 (-0.28%) | $24.92 | $24.78 | 6,500 | $29.34 B |
| 02/24/2025 | $24.81 | $24.78 (-0.12%) | $24.89 | $24.78 | 7,238 | $29.33 B |
| 02/21/2025 | $24.89 | $24.71 (-0.72%) | $24.96 | $24.71 | 5,639 | $29.25 B |
| 02/20/2025 | $24.76 | $24.91 (0.61%) | $25.05 | $24.72 | 3,100 | $29.75 B |
| 02/19/2025 | $24.95 | $24.78 (-0.68%) | $24.96 | $24.76 | 5,324 | $30.25 B |
| 02/18/2025 | $24.92 | $24.81 (-0.44%) | $24.92 | $24.81 | 6,640 | $30.33 B |
| 02/14/2025 | $24.77 | $24.85 (0.32%) | $24.85 | $24.77 | 1,825 | $30.06 B |
| 02/13/2025 | $24.76 | $24.88 (0.48%) | $25.01 | $24.75 | 20,300 | $29.73 B |
| 02/12/2025 | $24.64 | $24.63 (-0.04%) | $24.77 | $24.53 | 16,200 | $29.63 B |
| 02/11/2025 | $24.90 | $24.80 (-0.4%) | $25.02 | $24.80 | 4,812 | $30.02 B |
| 02/10/2025 | $24.91 | $24.90 (-0.04%) | $25.11 | $24.80 | 4,900 | $29.56 B |
| 02/07/2025 | $24.95 | $24.77 (-0.72%) | $25.10 | $24.77 | 4,200 | $30.04 B |
| 02/06/2025 | $25.07 | $25.12 (0.2%) | $25.15 | $24.94 | 7,317 | $30.22 B |
| 02/05/2025 | $24.93 | $24.95 (0.08%) | $25.14 | $24.92 | 3,300 | $30.00 B |
| 02/04/2025 | $24.61 | $24.89 (1.14%) | $24.98 | $24.61 | 6,200 | $29.93 B |
| 02/03/2025 | $24.63 | $24.90 (1.1%) | $25.01 | $24.60 | 9,800 | $29.72 B |
| 01/31/2025 | $24.84 | $24.84 (0%) | $25.02 | $24.82 | 16,737 | $30.23 B |
| 01/30/2025 | $24.83 | $24.84 (0.04%) | $24.97 | $24.83 | 11,014 | $30.35 B |
| 01/29/2025 | $24.88 | $24.79 (-0.36%) | $24.94 | $24.73 | 5,200 | $30.13 B |
| 01/28/2025 | $24.87 | $24.77 (-0.4%) | $24.93 | $24.73 | 7,923 | $30.55 B |
| 01/27/2025 | $24.62 | $24.95 (1.34%) | $24.98 | $24.62 | 10,004 | $30.67 B |
| 01/24/2025 | $24.99 | $24.73 (-1.04%) | $24.99 | $24.71 | 7,500 | $30.14 B |
| 01/23/2025 | $24.62 | $24.66 (0.16%) | $24.83 | $24.62 | 1,591 | $29.91 B |
| 01/22/2025 | $24.91 | $24.72 (-0.76%) | $24.91 | $24.71 | 9,202 | $29.97 B |
| 01/21/2025 | $24.85 | $24.78 (-0.28%) | $24.98 | $24.78 | 3,502 | $30.60 B |
| 01/17/2025 | $24.77 | $24.67 (-0.4%) | $25.01 | $24.66 | 5,200 | $30.25 B |
| 01/16/2025 | $24.78 | $24.73 (-0.2%) | $25.15 | $24.61 | 7,900 | $29.52 B |
| 01/15/2025 | $24.41 | $24.78 (1.52%) | $24.85 | $24.41 | 6,524 | $30.02 B |
| 01/14/2025 | $24.31 | $24.20 (-0.45%) | $24.59 | $24.20 | 10,600 | $29.26 B |
| 01/13/2025 | $24.61 | $24.16 (-1.83%) | $24.61 | $24.13 | 17,348 | $28.47 B |
| 01/10/2025 | $24.73 | $24.59 (-0.57%) | $24.79 | $24.51 | 9,800 | $28.05 B |
| 01/08/2025 | $24.66 | $24.84 (0.73%) | $25.03 | $24.57 | 11,914 | $28.94 B |
| 01/07/2025 | $24.88 | $24.62 (-1.05%) | $24.88 | $24.52 | 23,800 | $29.24 B |
| 01/06/2025 | $25.11 | $24.99 (-0.48%) | $25.11 | $24.77 | 13,000 | $29.29 B |
| 01/03/2025 | $25.05 | $25.10 (0.2%) | $25.26 | $24.96 | 8,800 | $28.92 B |
| 01/02/2025 | $24.92 | $25.05 (0.52%) | $25.14 | $24.82 | 19,742 | $28.77 B |
| 12/31/2024 | $24.59 | $24.87 (1.14%) | $24.91 | $24.31 | 95,500 | $28.84 B |
| 12/30/2024 | $24.50 | $24.67 (0.69%) | $24.75 | $24.29 | 13,300 | $29.14 B |
| 12/27/2024 | $24.81 | $24.40 (-1.65%) | $24.87 | $24.32 | 25,229 | $29.26 B |
| 12/26/2024 | $24.99 | $25.05 (0.24%) | $25.06 | $24.92 | 5,800 | $29.50 B |
| 12/24/2024 | $24.92 | $25.03 (0.44%) | $25.05 | $24.91 | 4,000 | $29.36 B |
| 12/23/2024 | $25.15 | $25.07 (-0.32%) | $25.15 | $25.00 | 7,335 | $29.26 B |
| 12/20/2024 | $24.77 | $25.06 (1.17%) | $25.27 | $24.77 | 16,400 | $29.29 B |
| 12/19/2024 | $24.85 | $24.83 (-0.08%) | $24.93 | $24.70 | 11,700 | $28.83 B |
| 12/18/2024 | $25.05 | $24.95 (-0.4%) | $25.20 | $24.91 | 19,200 | $29.05 B |
| 12/17/2024 | $25.14 | $25.03 (-0.44%) | $25.17 | $24.84 | 9,400 | $30.73 B |
| 12/16/2024 | $25.07 | $24.92 (-0.6%) | $25.10 | $24.91 | 7,600 | $31.11 B |
| 12/13/2024 | $25.04 | $24.83 (-0.84%) | $25.08 | $24.81 | 6,500 | $31.07 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.
