Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	49.560	50.200	49.560	49.677	48.487	52
2026-01-28	51.270	51.270	49.570	49.570	48.383	8,936
2026-01-27	49.670	50.885	49.670	50.798	49.582	46,988
2026-01-26	50.090	51.040	50.090	50.461	49.253	1,734
2026-01-23	51.110	51.245	50.464	50.485	49.276	1,082
2026-01-22	53.000	53.190	52.005	52.005	50.760	3,499
2026-01-21	50.510	52.309	50.280	52.309	51.056	2,924
2026-01-20	49.360	50.660	48.280	50.275	49.071	30,072
2026-01-16	49.150	49.410	48.880	49.221	48.042	338
2026-01-15	48.640	49.218	48.640	49.135	47.959	1,578
2026-01-14	47.900	48.582	47.860	48.582	47.419	335
2026-01-13	48.855	48.855	47.942	48.340	47.183	439
2026-01-12	48.550	48.740	48.410	48.410	47.251	1,388
2026-01-09	49.890	49.890	49.275	49.684	48.494	2,365
2026-01-08	50.000	50.379	49.270	49.919	48.723	1,780
2026-01-07	49.990	49.990	48.749	49.119	47.943	947
2026-01-06	48.220	49.819	48.220	49.808	48.616	2,701
2026-01-05	48.140	49.012	47.555	49.012	47.839	2,437
2026-01-02	46.850	47.261	46.430	47.261	46.129	406
2025-12-31	46.810	47.280	46.810	46.950	45.826	177
2025-12-30	47.820	47.820	47.450	47.450	46.314	4,313
2025-12-29	48.410	48.410	47.850	47.871	46.334	699
2025-12-24	48.560	48.560	48.160	48.209	46.661	526
2025-12-23	47.710	48.330	47.710	48.320	46.769	1,300
2025-12-22	47.740	48.371	47.440	48.371	46.818	224
2025-12-19	47.920	47.950	47.570	47.910	46.372	144
2025-12-18	47.840	48.128	47.840	47.921	46.383	1,823
2025-12-17	47.800	47.929	47.540	47.620	46.092	1,917
2025-12-16	47.000	48.012	47.000	47.582	46.055	292
2025-12-15	48.270	48.640	47.772	47.909	46.371	5,686
2025-12-12	48.490	48.490	47.925	48.005	46.464	3,755
2025-12-11	47.480	48.320	47.440	48.320	46.769	5,032
2025-12-10	45.110	46.540	45.110	46.540	45.046	790
2025-12-09	45.990	45.990	45.405	45.405	43.948	555
2025-12-08	45.399	45.652	45.088	45.262	43.809	1,227
2025-12-05	45.340	46.005	45.070	45.940	44.466	1,541
2025-12-04	44.980	45.415	44.850	45.415	43.957	786
2025-12-03	43.720	44.871	43.590	44.755	43.319	827
2025-12-02	43.960	43.990	43.570	43.859	42.451	420
2025-12-01	43.380	44.060	43.370	44.060	42.646	1,102
2025-11-28	43.239	43.590	43.239	43.475	42.080	400
2025-11-26	43.180	43.621	43.180	43.549	42.151	428
2025-11-25	42.560	43.285	42.560	43.221	41.834	1,255
2025-11-24	42.290	42.368	42.179	42.309	40.951	1,526
2025-11-21	40.870	42.572	40.870	42.572	41.206	773
2025-11-20	42.018	42.328	41.281	41.307	39.981	597
2025-11-19	41.350	41.615	41.202	41.279	39.954	441
2025-11-18	41.060	41.525	40.765	41.365	40.037	835
2025-11-17	42.570	42.570	41.732	41.740	40.400	1,408
2025-11-14	42.320	42.499	41.880	42.499	41.135	386
2025-11-13	43.060	43.372	43.060	43.232	41.844	1,735
2025-11-12	43.100	43.579	43.070	43.369	41.977	1,474
2025-11-11	43.070	43.350	42.900	43.345	41.954	287
2025-11-10	43.047	43.271	43.029	43.201	41.814	896
2025-11-07	42.140	42.677	42.102	42.389	41.028	641
2025-11-06	42.710	42.750	42.271	42.329	40.971	1,821
2025-11-05	42.302	42.602	41.860	42.465	41.102	1,618
2025-11-04	40.970	42.005	40.970	41.890	40.546	3,637
2025-11-03	41.540	41.540	41.060	41.305	39.979	958
2025-10-31	41.500	41.810	41.350	41.585	40.250	1,565

← NewerPage 4 of 19 · 1,126 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.