Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	57.150	57.960	56.670	56.860	56.399	171
2026-07-24	57.150	57.720	56.460	57.511	57.045	211
2026-07-23	57.500	57.560	56.294	56.670	56.211	277
2026-07-22	57.550	57.800	57.270	57.740	57.272	96
2026-07-21	57.400	59.000	56.677	57.140	56.677	590
2026-07-20	56.880	58.580	56.880	57.240	56.776	1,852
2026-07-17	60.920	61.000	54.993	57.985	57.515	1,074
2026-07-16	58.050	59.460	57.370	59.210	58.730	639
2026-07-15	57.260	58.190	57.260	58.190	57.719	237
2026-07-14	57.220	57.820	57.035	57.035	56.573	1,502
2026-07-13	57.690	57.690	56.190	57.050	56.588	3,046
2026-07-10	56.895	57.175	56.290	56.890	56.429	189
2026-07-09	55.930	56.700	55.720	56.628	56.170	522
2026-07-08	57.950	57.950	55.810	55.890	55.437	2,004
2026-07-07	58.500	58.500	58.142	58.310	57.838	713
2026-07-06	56.700	57.961	56.700	57.710	57.243	4,112
2026-07-02	57.500	58.060	56.710	56.710	56.251	226
2026-07-01	57.100	58.032	56.180	57.750	57.282	3,710
2026-06-30	56.580	56.620	55.650	56.620	56.161	1,408
2026-06-29	56.200	56.840	55.880	56.710	56.251	1,183
2026-06-26	55.920	56.970	55.920	56.570	55.715	1,728
2026-06-25	55.500	56.410	54.950	56.035	55.188	1,173
2026-06-24	54.930	55.275	53.960	55.130	54.297	307
2026-06-23	52.790	54.435	52.790	54.435	53.612	3,932
2026-06-22	52.970	54.050	52.510	53.790	52.977	1,826
2026-06-18	52.560	53.490	52.560	52.870	52.071	879
2026-06-17	53.400	54.070	53.400	54.030	53.213	348
2026-06-16	53.410	53.880	52.640	53.579	52.770	295
2026-06-15	55.360	55.950	53.492	53.492	52.684	4,206
2026-06-12	51.540	54.880	51.540	54.650	53.824	193
2026-06-11	52.750	53.810	52.450	53.500	52.691	273
2026-06-10	50.960	54.050	50.960	53.110	52.307	2,143
2026-06-09	51.770	53.110	51.530	52.500	51.707	1,112
2026-06-08	51.580	53.000	51.580	52.140	51.352	2,262
2026-06-05	52.030	52.320	51.330	52.130	51.342	800
2026-06-04	50.000	51.780	50.000	51.561	50.781	829
2026-06-03	50.660	50.660	49.610	49.985	49.230	7,152
2026-06-02	48.700	50.000	48.200	50.000	49.244	1,024
2026-06-01	49.540	51.440	48.000	48.615	47.880	1,217
2026-05-29	50.100	51.440	49.260	49.929	49.175	1,529
2026-05-28	51.440	51.440	47.870	49.771	49.019	501
2026-05-27	50.830	50.830	49.690	49.820	49.067	319
2026-05-26	49.590	50.190	49.480	49.810	49.057	474
2026-05-22	48.810	49.630	48.810	49.549	48.800	1,039
2026-05-21	48.860	49.100	48.410	48.790	48.053	6,102
2026-05-20	48.410	49.090	47.390	48.830	48.092	442
2026-05-19	48.160	48.160	47.000	47.760	47.038	360
2026-05-18	46.060	48.040	46.060	47.930	47.206	562
2026-05-15	45.910	48.090	45.800	46.800	46.093	323
2026-05-14	47.560	47.970	47.430	47.630	46.910	159
2026-05-13	48.350	49.390	47.640	47.640	46.920	116
2026-05-12	46.450	49.000	46.450	48.620	47.885	414
2026-05-11	47.650	50.000	47.010	48.920	48.181	1,715
2026-05-08	49.960	49.960	49.330	49.390	48.644	100
2026-05-07	51.200	51.200	49.760	49.760	49.008	5,682
2026-05-06	50.748	51.240	50.450	50.840	50.072	437
2026-05-05	50.180	50.260	49.350	50.140	49.382	4,661
2026-05-01	52.370	52.370	50.350	50.820	50.052	347
2026-04-30	49.310	50.760	49.310	50.670	49.904	225
2026-04-29	49.660	50.500	49.660	49.803	49.050	82

← NewerPage 2 of 5 · 248 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.