Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	36.840	36.840	36.840	36.840	35.029	2
2025-05-06	37.170	37.170	37.030	37.045	35.224	135
2025-05-02	36.310	37.170	36.310	37.069	35.247	399
2025-04-30	35.445	35.550	35.445	35.550	33.802	474
2025-04-28	35.550	35.759	35.460	35.710	33.954	15
2025-04-25	35.880	35.880	35.260	35.421	33.679	1,233
2025-04-24	35.155	35.430	35.155	35.430	33.688	594
2025-04-23	35.930	36.130	35.060	35.060	33.336	126
2025-04-22	33.520	34.420	33.520	34.215	32.533	580
2025-04-17	33.635	34.555	33.635	34.400	32.709	931
2025-04-16	35.060	35.090	34.410	34.435	32.742	256
2025-04-15	34.720	35.470	34.720	35.215	33.484	617
2025-04-14	34.355	34.660	34.300	34.519	32.822	107
2025-04-11	33.745	33.745	33.249	33.625	31.972	213
2025-04-10	35.125	35.820	32.959	33.280	31.644	182,340
2025-04-09	33.000	33.035	32.606	32.610	31.007	183
2025-04-08	35.039	35.250	34.030	34.030	32.356	734
2025-04-07	33.010	35.480	32.650	33.708	32.050	391
2025-04-04	34.280	34.370	32.950	33.599	31.947	538
2025-04-03	37.650	37.650	36.391	36.391	34.601	359
2025-04-02	38.490	39.529	38.490	39.318	37.384	139
2025-04-01	38.800	39.181	38.470	38.979	37.063	403
2025-03-31	38.209	38.740	38.060	38.670	36.769	602
2025-03-28	39.170	39.570	38.649	38.779	36.520	397
2025-03-27	40.160	40.410	39.845	39.869	37.547	1,028
2025-03-26	40.310	40.775	40.229	40.229	37.886	240
2025-03-25	40.480	40.480	40.245	40.409	38.056	50
2025-03-24	40.169	40.260	39.989	39.989	37.660	587
2025-03-21	39.120	39.400	38.945	39.289	37.001	101
2025-03-20	39.750	39.750	39.480	39.480	37.181	59
2025-03-19	38.840	39.815	38.840	39.815	37.496	358
2025-03-18	38.839	38.839	38.839	38.839	36.577	42
2025-03-17	38.230	39.010	38.230	39.010	36.738	670
2025-03-14	37.950	38.375	37.950	38.375	36.140	830
2025-03-13	38.691	38.710	37.729	37.749	35.551	513
2025-03-12	38.660	38.660	38.095	38.459	36.219	67
2025-03-11	38.978	38.978	38.251	38.251	36.023	301
2025-03-10	39.420	39.855	39.050	39.050	36.776	3,624
2025-03-07	39.840	39.840	39.315	39.315	37.025	916
2025-03-06	40.120	40.120	39.561	39.660	37.350	106
2025-03-05	41.514	41.514	39.899	40.061	37.728	3,013
2025-03-04	42.622	42.622	40.895	41.965	39.521	210
2025-03-03	44.070	44.261	43.750	43.889	41.333	488
2025-02-28	43.419	43.419	43.260	43.330	40.806	20
2025-02-27	42.940	43.290	42.940	43.290	40.769	67
2025-02-26	43.130	43.339	42.740	42.740	40.251	103
2025-02-25	43.139	43.230	43.139	43.230	40.712	5
2025-02-24	43.110	43.360	42.950	43.360	40.835	62
2025-02-21	43.719	43.719	42.872	42.872	40.375	151
2025-02-20	44.340	44.340	43.260	43.260	40.740	6,503
2025-02-18	44.048	44.509	43.835	44.509	41.917	534
2025-02-14	43.940	43.940	43.799	43.920	41.362	17
2025-02-13	43.665	43.690	43.210	43.360	40.835	6,154
2025-02-12	43.160	43.160	43.110	43.160	40.646	8
2025-02-11	43.240	43.725	43.240	43.725	41.178	124
2025-02-10	44.490	44.490	43.395	43.395	40.868	118
2025-02-07	43.990	44.205	43.898	44.051	41.485	317
2025-02-06	43.985	44.189	43.985	44.189	41.615	16,783
2025-02-05	44.070	44.070	43.619	43.730	41.183	721
2025-02-04	43.420	43.960	43.420	43.960	41.400	13

← NewerPage 7 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.