Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	50.680	51.340	49.890	50.370	49.609	163
2026-04-27	49.660	50.240	49.560	49.920	49.166	704
2026-04-24	50.770	51.170	48.930	49.825	49.072	626
2026-04-23	50.600	50.900	50.165	50.460	49.697	257
2026-04-22	50.400	51.550	50.400	50.660	49.894	825
2026-04-21	51.050	51.790	51.010	51.110	50.338	144
2026-04-20	50.460	51.085	49.210	50.721	49.954	5,341
2026-04-17	49.420	51.000	47.912	50.330	49.569	1,193
2026-04-16	50.650	50.650	49.020	49.680	48.929	721
2026-04-15	50.210	50.220	48.320	50.220	49.461	1,800
2026-04-14	50.670	51.200	49.345	50.000	49.244	669
2026-04-13	49.400	51.180	48.460	49.333	48.587	885
2026-04-10	50.620	50.620	49.569	49.650	48.900	1,097
2026-04-09	47.750	50.415	47.750	50.415	49.653	1,913
2026-04-08	49.460	49.860	48.950	49.310	48.565	3,172
2026-04-07	47.790	47.790	46.960	47.530	46.812	67
2026-04-02	46.460	47.125	44.370	47.125	46.413	765
2026-04-01	46.480	47.369	46.480	47.070	46.359	837
2026-03-31	44.970	46.275	44.960	46.270	45.571	1,391
2026-03-30	45.430	45.430	44.565	44.565	43.891	248
2026-03-27	45.260	46.340	44.590	44.630	43.562	485
2026-03-26	45.140	45.850	45.100	45.455	44.367	732
2026-03-25	46.250	46.760	45.469	45.780	44.684	1,296
2026-03-24	45.680	46.540	44.680	46.360	45.250	1,096
2026-03-23	43.840	46.000	43.210	45.575	44.484	4,144
2026-03-20	45.090	45.090	43.580	44.032	42.977	588
2026-03-19	44.130	44.130	42.990	44.009	42.956	45,851
2026-03-18	44.100	44.410	43.720	43.780	42.732	629
2026-03-17	43.730	44.940	43.730	44.318	43.257	1,414
2026-03-16	43.320	44.590	43.320	44.212	43.154	1,850
2026-03-13	43.640	44.500	43.640	43.950	42.898	1,478
2026-03-12	44.810	44.930	43.540	43.680	42.634	1,436
2026-03-11	46.140	46.160	44.980	44.980	43.903	1,188
2026-03-10	47.300	47.625	46.410	47.621	46.481	1,816
2026-03-09	46.690	47.030	45.410	45.785	44.689	571
2026-03-06	48.770	48.770	46.550	47.500	46.363	716
2026-03-05	49.090	49.250	48.540	48.610	47.446	281
2026-03-04	50.000	50.000	49.180	49.590	48.403	1,133
2026-03-03	48.660	49.800	48.235	49.800	48.608	1,098
2026-03-02	48.960	50.181	48.000	50.070	48.871	1,301
2026-02-27	51.300	51.750	48.780	49.120	47.944	5,904
2026-02-26	51.100	52.455	51.100	52.010	50.765	3,356
2026-02-25	51.190	51.495	50.410	51.495	50.262	1,408
2026-02-24	50.210	50.852	49.780	50.785	49.569	1,327
2026-02-23	53.759	53.759	50.350	50.739	49.524	2,194
2026-02-20	52.530	53.141	52.300	53.069	51.799	1,117
2026-02-19	53.620	53.620	52.540	52.550	51.292	2,476
2026-02-18	53.120	54.110	52.500	53.650	52.366	3,404
2026-02-17	52.610	53.580	52.610	52.770	51.507	1,477
2026-02-13	52.990	53.260	52.320	52.910	51.643	293
2026-02-12	54.200	55.160	52.770	53.331	52.055	960
2026-02-11	55.040	55.350	54.120	54.120	52.824	2,349
2026-02-10	55.040	55.080	53.490	53.790	52.502	514
2026-02-09	55.540	55.550	54.214	54.480	53.176	1,042
2026-02-06	54.380	55.340	53.800	55.330	54.005	671
2026-02-05	54.890	54.890	52.970	53.460	52.180	649
2026-02-04	52.510	55.302	52.000	54.190	52.893	2,736
2026-02-03	51.380	52.860	51.380	52.550	51.292	9,878
2026-02-02	49.580	51.319	49.480	51.100	49.877	4,485
2026-01-30	49.850	49.890	49.238	49.468	48.284	1,047

← NewerPage 3 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.