Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	41.971	42.569	41.820	42.160	40.807	370
2025-10-29	41.940	42.450	41.940	42.115	40.763	1,014
2025-10-28	42.440	42.470	42.071	42.071	40.721	54
2025-10-27	42.810	42.890	42.295	42.379	41.019	4,469
2025-10-24	42.270	42.919	42.270	42.699	41.328	979
2025-10-23	41.715	42.349	41.700	42.291	40.933	981
2025-10-22	42.240	42.377	41.885	41.885	40.541	1,406
2025-10-21	42.180	42.470	42.150	42.351	40.991	1,236
2025-10-20	41.165	41.615	41.130	41.615	40.279	533
2025-10-17	40.000	42.240	40.000	40.759	39.451	3,089
2025-10-16	42.410	42.890	41.039	41.039	39.722	1,865
2025-10-15	43.280	43.550	42.765	42.765	41.392	406
2025-10-14	42.170	43.150	42.060	43.141	41.756	424
2025-10-13	41.885	42.309	41.885	42.309	40.951	536
2025-10-10	43.780	43.780	42.300	42.300	40.942	1,984
2025-10-09	43.539	44.195	43.539	43.861	42.453	1,250
2025-10-08	43.670	44.440	43.570	44.191	42.772	1,089
2025-10-07	44.140	44.890	43.825	43.920	42.510	6,443
2025-10-06	43.490	45.236	42.830	43.938	42.528	1,333
2025-10-03	44.355	44.700	44.061	44.430	43.004	279
2025-10-02	44.390	44.390	43.899	43.919	42.510	1,295
2025-10-01	44.425	44.620	44.271	44.271	42.850	470
2025-09-30	44.760	45.131	43.801	43.861	42.453	1,313
2025-09-29	45.440	45.440	45.000	45.119	43.671	167
2025-09-26	45.830	45.920	45.412	45.570	43.720	798
2025-09-25	44.980	45.180	44.980	45.175	43.341	177
2025-09-24	45.340	45.340	44.835	44.840	43.020	496
2025-09-23	45.410	45.559	45.205	45.205	43.370	805
2025-09-22	45.580	45.739	44.919	44.919	43.096	1,301
2025-09-19	45.988	46.200	45.959	46.200	44.325	30
2025-09-18	45.850	46.411	45.850	46.375	44.493	835
2025-09-17	45.510	45.785	45.510	45.785	43.927	387
2025-09-16	45.400	45.400	44.505	44.769	42.951	16,100
2025-09-15	45.571	45.769	45.515	45.769	43.911	602
2025-09-12	45.148	45.480	45.148	45.300	43.461	1,258
2025-09-11	45.440	45.570	45.275	45.311	43.471	511
2025-09-10	44.200	46.340	43.820	45.499	43.652	5,471
2025-09-09	45.615	45.785	45.305	45.325	43.485	1,549
2025-09-08	45.700	45.700	44.805	44.975	43.149	903
2025-09-05	46.415	46.415	45.581	45.615	43.763	468
2025-09-04	45.775	46.169	45.775	46.169	44.295	565
2025-09-03	45.570	46.000	45.455	45.455	43.610	764
2025-09-02	45.310	45.539	44.990	45.185	43.351	679
2025-08-29	45.660	45.730	45.651	45.669	43.815	107
2025-08-28	45.579	45.710	45.560	45.631	43.779	184
2025-08-27	45.370	45.582	45.150	45.475	43.629	237
2025-08-26	44.100	44.910	44.100	44.910	43.087	174
2025-08-22	43.130	44.725	43.130	44.725	42.910	979
2025-08-21	42.780	42.780	42.730	42.730	40.996	149
2025-08-20	42.972	43.070	42.715	42.965	41.221	2,492
2025-08-19	42.712	42.955	42.680	42.910	41.168	561
2025-08-18	42.360	42.649	42.325	42.649	40.918	282
2025-08-15	43.260	43.350	42.835	42.835	41.096	148
2025-08-14	42.711	42.899	42.594	42.899	41.158	306
2025-08-13	42.410	42.611	42.195	42.565	40.837	421
2025-08-12	41.630	41.905	41.630	41.845	40.146	717
2025-08-11	41.700	41.700	41.285	41.285	39.609	153
2025-08-08	41.190	41.705	41.090	41.705	40.012	273
2025-08-07	41.560	41.560	41.020	41.280	39.604	36
2025-08-06	41.330	41.600	41.330	41.495	39.811	2,760

← NewerPage 5 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.