Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	41.620	41.620	41.021	41.031	39.365	306
2025-08-04	41.120	41.505	41.120	41.369	39.690	603
2025-08-01	40.990	41.089	40.350	41.089	39.421	513
2025-07-31	42.100	42.105	41.795	42.055	40.348	512
2025-07-30	42.670	42.831	42.520	42.582	40.854	110
2025-07-29	42.701	42.755	42.570	42.595	40.866	718
2025-07-28	42.780	42.780	42.515	42.541	40.814	11
2025-07-25	42.660	42.660	42.465	42.565	40.837	787
2025-07-24	42.630	42.865	42.575	42.865	41.125	591
2025-07-23	42.948	42.948	42.399	42.399	40.678	14
2025-07-22	43.009	43.171	41.943	42.205	40.492	2,028
2025-07-21	43.251	43.645	43.095	43.449	41.685	2,233
2025-07-18	42.565	42.565	42.345	42.565	40.837	581
2025-07-17	42.670	43.000	42.050	42.345	40.626	729
2025-07-16	42.790	43.090	42.285	42.939	41.196	240
2025-07-15	43.725	43.725	43.040	43.040	41.293	1,517
2025-07-14	43.570	43.705	43.431	43.579	41.810	63
2025-07-11	43.500	43.580	43.500	43.580	41.811	24
2025-07-10	43.430	44.131	43.430	44.129	42.338	2,224
2025-07-09	43.665	43.665	43.290	43.491	41.725	450
2025-07-08	43.269	43.525	43.120	43.525	41.758	1,280
2025-07-07	43.390	43.600	43.190	43.190	41.437	193
2025-07-03	43.392	43.739	43.285	43.515	41.749	2,334
2025-07-02	42.630	43.110	42.440	42.981	41.237	517,687
2025-07-01	41.491	42.515	41.491	42.515	40.789	1,012
2025-06-30	41.345	41.509	41.341	41.459	39.776	359
2025-06-27	41.540	41.600	41.355	41.565	39.878	681
2025-06-26	41.020	41.385	40.970	41.385	39.350	298
2025-06-25	40.429	40.429	40.335	40.335	38.352	129
2025-06-24	40.839	41.141	40.540	40.875	38.865	2,213
2025-06-23	39.499	39.715	39.499	39.545	37.601	76
2025-06-20	39.140	39.240	39.020	39.029	37.110	2,699
2025-06-18	38.445	38.910	38.080	38.881	36.969	1,046
2025-06-17	38.219	38.445	38.040	38.361	36.475	756
2025-06-16	38.270	38.461	38.270	38.461	36.570	197
2025-06-12	38.740	38.939	38.660	38.855	36.945	430
2025-06-11	39.671	39.920	39.211	39.211	37.283	583
2025-06-10	39.740	39.871	39.520	39.820	37.862	21,181
2025-06-09	39.935	39.940	39.735	39.735	37.781	439
2025-06-06	38.840	39.171	38.840	38.982	37.065	847
2025-06-05	38.345	38.435	38.245	38.435	36.545	41
2025-06-04	38.890	39.080	38.555	38.555	36.659	172
2025-06-03	37.970	38.919	37.970	38.919	37.006	635
2025-06-02	37.580	38.190	37.540	37.765	35.908	79
2025-05-30	38.030	38.289	37.910	38.100	36.227	58
2025-05-29	38.420	38.430	37.899	38.005	36.136	530
2025-05-28	38.010	38.040	37.910	37.960	36.094	24
2025-05-27	37.434	37.691	37.434	37.691	35.837	414
2025-05-23	37.000	37.205	36.982	37.205	35.376	714
2025-05-22	37.410	37.660	37.410	37.435	35.594	866
2025-05-21	38.271	38.300	38.271	38.300	36.417	83
2025-05-20	39.370	39.481	39.370	39.481	37.540	43
2025-05-19	39.265	39.520	39.250	39.520	37.577	266
2025-05-16	39.500	39.500	39.332	39.399	37.462	208
2025-05-15	39.530	39.530	39.310	39.311	37.378	236
2025-05-14	39.535	39.550	39.370	39.410	37.472	60
2025-05-13	39.360	39.380	39.275	39.275	37.344	39
2025-05-12	38.860	39.349	38.860	39.210	37.282	880
2025-05-09	37.440	37.461	37.280	37.420	35.580	433
2025-05-08	37.071	37.315	37.012	37.315	35.480	234

← NewerPage 6 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.