5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
-0.40%
3 MONTH PERFORMANCE
-0.84%
6 MONTH PERFORMANCE
+1.60%
YEAR-TO-DATE PERFORMANCE
-0.68%
1 YEAR PERFORMANCE
-0.88%
Fifth Third Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $24.85 | $24.87 (0.08%) | $24.92 | $24.70 | 12.46 K | $31.72 B |
| 12/15/2025 | $24.98 | $24.75 (-0.92%) | $24.98 | $24.75 | 11.04 K | $31.88 B |
| 12/12/2025 | $24.74 | $24.85 (0.44%) | $24.89 | $24.73 | 7.32 K | $32.09 B |
| 12/11/2025 | $24.76 | $24.86 (0.4%) | $25.00 | $24.66 | 14.20 K | $32.25 B |
| 12/10/2025 | $24.73 | $24.82 (0.36%) | $24.83 | $24.65 | 3.80 K | $31.69 B |
| 12/09/2025 | $24.78 | $24.71 (-0.28%) | $24.80 | $24.71 | 4.20 K | $30.11 B |
| 12/08/2025 | $24.83 | $24.67 (-0.64%) | $24.83 | $24.62 | 5.20 K | $30.14 B |
| 12/05/2025 | $24.83 | $24.65 (-0.72%) | $24.95 | $24.65 | 16.92 K | $30.27 B |
| 12/04/2025 | $24.89 | $24.78 (-0.44%) | $24.91 | $24.74 | 12.70 K | $30.30 B |
| 12/03/2025 | $24.90 | $24.90 (0%) | $25.00 | $24.87 | 8.20 K | $29.94 B |
| 12/02/2025 | $24.83 | $24.92 (0.36%) | $24.95 | $24.83 | 7.10 K | $29.14 B |
| 12/01/2025 | $24.85 | $24.84 (-0.04%) | $24.90 | $24.82 | 7.60 K | $29.17 B |
| 11/28/2025 | $24.99 | $24.97 (-0.08%) | $24.99 | $24.97 | 643 | $28.96 B |
| 11/26/2025 | $24.88 | $24.90 (0.08%) | $25.08 | $24.74 | 8.42 K | $28.88 B |
| 11/25/2025 | $24.99 | $24.87 (-0.48%) | $25.00 | $24.72 | 12.73 K | $28.84 B |
| 11/24/2025 | $24.88 | $24.94 (0.24%) | $24.94 | $24.86 | 3.33 K | $28.21 B |
| 11/21/2025 | $24.84 | $24.87 (0.12%) | $25.03 | $24.75 | 7.70 K | $28.27 B |
| 11/20/2025 | $25.00 | $24.82 (-0.72%) | $25.01 | $24.75 | 16.53 K | $27.51 B |
| 11/19/2025 | $24.70 | $24.83 (0.53%) | $25.09 | $24.70 | 9.03 K | $27.64 B |
| 11/18/2025 | $24.66 | $24.68 (0.08%) | $24.79 | $24.52 | 10.33 K | $27.55 B |
| 11/17/2025 | $24.80 | $24.56 (-0.97%) | $24.93 | $24.56 | 4.20 K | $27.40 B |
| 11/14/2025 | $24.70 | $24.80 (0.4%) | $24.88 | $24.70 | 1.50 K | $28.37 B |
| 11/13/2025 | $24.82 | $24.73 (-0.36%) | $24.92 | $24.73 | 6.70 K | $28.28 B |
| 11/12/2025 | $25.08 | $24.92 (-0.64%) | $25.08 | $24.92 | 3.94 K | $28.80 B |
| 11/11/2025 | $24.90 | $24.89 (-0.04%) | $25.02 | $24.89 | 6.10 K | $28.65 B |
| 11/10/2025 | $24.99 | $25.00 (0.04%) | $25.04 | $24.84 | 6.60 K | $28.74 B |
| 11/07/2025 | $25.00 | $24.86 (-0.56%) | $25.00 | $24.74 | 11.00 K | $28.57 B |
| 11/06/2025 | $24.86 | $25.00 (0.56%) | $25.08 | $24.86 | 9.00 K | $28.35 B |
| 11/05/2025 | $25.14 | $25.00 (-0.56%) | $25.14 | $24.91 | 8.40 K | $28.33 B |
| 11/04/2025 | $24.90 | $24.93 (0.12%) | $25.13 | $24.90 | 5.10 K | $28.09 B |
| 11/03/2025 | $25.15 | $25.00 (-0.6%) | $25.19 | $24.76 | 7.64 K | $27.68 B |
| 10/31/2025 | $24.91 | $24.92 (0.04%) | $24.96 | $24.75 | 7.00 K | $27.74 B |
| 10/30/2025 | $25.11 | $24.84 (-1.08%) | $25.15 | $24.78 | 16.41 K | $27.96 B |
| 10/29/2025 | $25.30 | $25.06 (-0.95%) | $25.34 | $25.06 | 6.30 K | $27.84 B |
| 10/28/2025 | $25.07 | $25.20 (0.52%) | $25.29 | $24.83 | 7.54 K | $28.18 B |
| 10/27/2025 | $25.12 | $25.20 (0.32%) | $25.22 | $24.99 | 8.22 K | $28.47 B |
| 10/24/2025 | $24.90 | $25.01 (0.44%) | $25.22 | $24.82 | 6.20 K | $28.60 B |
| 10/23/2025 | $24.94 | $24.91 (-0.12%) | $25.17 | $24.91 | 3.50 K | $28.22 B |
| 10/22/2025 | $24.99 | $24.98 (-0.04%) | $24.99 | $24.69 | 3.50 K | $27.97 B |
| 10/21/2025 | $24.82 | $25.02 (0.81%) | $25.35 | $24.81 | 11.73 K | $28.29 B |
| 10/20/2025 | $24.81 | $24.96 (0.6%) | $24.98 | $24.80 | 11.12 K | $28.04 B |
| 10/17/2025 | $24.75 | $24.80 (0.2%) | $24.89 | $24.53 | 13.10 K | $27.43 B |
| 10/16/2025 | $24.68 | $24.70 (0.08%) | $24.93 | $24.57 | 12.10 K | $27.07 B |
| 10/15/2025 | $24.66 | $24.87 (0.85%) | $24.93 | $24.66 | 5.12 K | $28.79 B |
| 10/14/2025 | $24.72 | $24.79 (0.28%) | $24.90 | $24.69 | 3.64 K | $29.12 B |
| 10/13/2025 | $24.84 | $24.74 (-0.4%) | $24.90 | $24.53 | 12.44 K | $28.31 B |
| 10/10/2025 | $24.82 | $24.53 (-1.17%) | $24.82 | $24.50 | 7.50 K | $27.82 B |
| 10/09/2025 | $24.97 | $24.84 (-0.52%) | $25.03 | $24.61 | 13.21 K | $29.37 B |
| 10/08/2025 | $24.67 | $24.92 (1.01%) | $24.98 | $24.47 | 28.43 K | $29.21 B |
| 10/07/2025 | $24.58 | $24.61 (0.12%) | $24.70 | $24.58 | 9.31 K | $29.30 B |
| 10/06/2025 | $24.40 | $24.58 (0.74%) | $24.63 | $24.37 | 22.95 K | $29.37 B |
| 10/03/2025 | $24.23 | $24.43 (0.83%) | $24.48 | $24.23 | 21.80 K | $29.79 B |
| 10/02/2025 | $24.38 | $24.34 (-0.16%) | $24.47 | $24.22 | 12.80 K | $29.66 B |
| 10/01/2025 | $24.17 | $24.37 (0.83%) | $24.42 | $24.13 | 15.90 K | $29.75 B |
| 09/30/2025 | $24.20 | $24.12 (-0.33%) | $24.41 | $24.07 | 206.75 K | $29.88 B |
| 09/29/2025 | $24.40 | $24.31 (-0.37%) | $24.81 | $24.18 | 18.00 K | $30.45 B |
| 09/26/2025 | $24.38 | $24.39 (0.04%) | $24.59 | $24.17 | 16.74 K | $30.47 B |
| 09/25/2025 | $25.11 | $24.80 (-1.23%) | $25.11 | $24.72 | 16.90 K | $30.37 B |
| 09/24/2025 | $24.84 | $24.83 (-0.04%) | $25.05 | $24.80 | 18.41 K | $30.30 B |
| 09/23/2025 | $25.03 | $24.75 (-1.12%) | $25.03 | $24.68 | 22.40 K | $30.28 B |
| 09/22/2025 | $25.07 | $25.00 (-0.28%) | $25.25 | $24.92 | 16.42 K | $30.15 B |
| 09/19/2025 | $25.13 | $25.43 (1.19%) | $25.50 | $25.13 | 8.20 K | $30.91 B |
| 09/18/2025 | $25.00 | $25.38 (1.52%) | $25.49 | $24.93 | 18.34 K | $31.04 B |
| 09/17/2025 | $24.97 | $25.06 (0.36%) | $25.14 | $24.97 | 22.01 K | $30.80 B |
| 09/16/2025 | $24.85 | $24.91 (0.24%) | $25.00 | $24.77 | 23.94 K | $30.19 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.
