Fifth Third Bancorp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	33.730	34.380	33.730	34.380	31.207	1,155
2024-02-09	33.350	33.680	33.160	33.680	30.571	618
2024-02-08	33.110	33.240	33.096	33.200	30.135	2,337
2024-02-07	33.400	33.550	32.555	33.190	30.126	2,588
2024-02-06	33.200	33.534	33.180	33.332	30.255	554
2024-02-05	33.350	33.480	33.000	33.330	30.253	2,002
2024-02-02	33.510	33.970	33.116	33.890	30.762	2,993
2024-02-01	34.320	34.400	32.800	33.883	30.755	1,106
2024-01-31	34.370	35.070	34.370	34.925	31.701	290
2024-01-30	35.720	35.720	35.392	35.520	32.241	299
2024-01-29	34.770	34.999	34.741	34.949	31.723	248
2024-01-26	35.030	35.080	34.849	34.849	31.632	2,031
2024-01-25	35.090	35.090	34.355	34.500	31.315	444
2024-01-24	34.540	34.920	34.310	34.800	31.588	237
2024-01-23	34.660	34.820	34.190	34.198	31.041	134
2024-01-22	34.468	34.700	34.340	34.340	31.170	480
2024-01-19	33.890	34.270	33.330	33.605	30.503	1,682
2024-01-18	33.870	33.870	32.941	33.030	29.981	1,819
2024-01-17	33.250	34.050	33.030	33.590	30.489	123
2024-01-16	33.790	33.850	33.551	33.680	30.571	8,162
2024-01-12	34.920	35.064	34.110	34.380	31.207	2,562
2024-01-11	35.325	35.325	34.389	34.755	31.547	1,638
2024-01-10	35.190	35.190	34.931	35.125	31.883	310
2024-01-09	35.040	35.311	35.040	35.310	32.051	490
2024-01-08	35.070	35.219	34.960	35.219	31.968	2,583
2024-01-05	34.420	35.481	34.420	35.373	32.108	28,021
2024-01-04	34.266	34.579	34.246	34.570	31.379	1,871
2024-01-03	33.975	34.270	33.810	34.180	31.025	944
2024-01-02	34.240	34.961	34.240	34.961	31.734	3,767
2023-12-29	34.700	34.910	34.555	34.570	31.379	117
2023-12-28	34.635	34.800	34.600	34.780	31.570	693
2023-12-27	35.019	35.019	34.941	34.959	31.414	891
2023-12-22	34.490	34.730	34.458	34.580	31.074	715
2023-12-21	34.570	34.690	34.210	34.220	30.750	545
2023-12-20	35.110	35.290	34.810	34.810	31.281	751
2023-12-19	35.250	35.520	35.040	35.060	31.505	271
2023-12-18	35.250	35.280	34.975	35.010	31.460	784
2023-12-15	34.955	35.155	34.590	34.870	31.334	191
2023-12-14	32.350	35.010	32.350	34.691	31.174	184,468
2023-12-13	30.520	30.669	30.480	30.590	27.488	725,688
2023-12-12	30.760	30.920	30.645	30.645	27.538	922
2023-12-11	31.050	31.160	30.910	31.060	27.911	541
2023-12-08	30.940	31.490	30.750	31.290	28.117	648
2023-12-07	30.390	30.880	30.390	30.870	27.740	425
2023-12-06	30.785	31.110	30.620	30.630	27.524	567
2023-12-05	30.530	30.590	30.118	30.295	27.223	1,070
2023-12-04	30.566	30.810	30.190	30.450	27.363	2,393
2023-12-01	28.990	30.570	28.990	30.570	27.470	1,568
2023-11-30	28.600	29.060	28.371	29.060	26.114	1,486
2023-11-29	27.690	28.520	27.660	28.518	25.627	498
2023-11-28	27.140	27.425	26.960	27.380	24.604	47
2023-11-27	27.030	27.120	26.900	27.080	24.334	726
2023-11-24	27.270	27.357	27.090	27.290	24.523	324
2023-11-22	27.510	27.510	27.132	27.395	24.617	940
2023-11-21	27.510	27.510	27.286	27.460	24.676	84
2023-11-20	27.500	27.660	27.326	27.565	24.770	1,137
2023-11-17	27.370	27.615	27.140	27.615	24.815	385
2023-11-16	27.346	27.360	26.950	27.040	24.298	258
2023-11-15	27.046	27.368	26.790	27.235	24.474	693
2023-11-14	26.256	26.995	26.190	26.705	23.997	5,787

← NewerPage 12 of 19 · 1,127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.4200 USD
2026-06-29	0.4000 USD
2026-03-30	0.4000 USD
2025-12-30	0.4000 USD
2025-09-29	0.4000 USD
2025-06-27	0.3700 USD
2025-03-31	0.3700 USD
2024-12-31	0.3700 USD
2024-09-30	0.3700 USD
2024-06-28	0.3500 USD
2024-03-27	0.3500 USD
2023-12-28	0.3500 USD
2023-09-28	0.3500 USD
2023-06-29	0.3300 USD
2023-03-30	0.3300 USD
2022-12-29	0.3300 USD
2022-09-29	0.3300 USD
2022-06-29	0.3000 USD
2022-03-30	0.3000 USD
2021-12-30	0.3000 USD
2021-09-29	0.3000 USD
2021-06-29	0.2700 USD
2021-03-30	0.2700 USD
2020-12-30	0.2700 USD
2020-10-01	0.2700 USD
2020-06-29	0.2700 USD
2020-03-30	0.2700 USD
2019-12-30	0.2400 USD
2019-09-27	0.2400 USD
2019-06-27	0.2400 USD
2019-03-28	0.2200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.