Fifth Third Bancorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 42.979 | 43.609 | 42.979 | 43.589 | 41.051 | 405 |
| 2025-01-31 | 44.400 | 44.647 | 44.348 | 44.410 | 41.824 | 660 |
| 2025-01-30 | 44.605 | 44.748 | 44.497 | 44.567 | 41.972 | 1,180 |
| 2025-01-29 | 44.858 | 45.358 | 44.480 | 44.480 | 41.889 | 2,899 |
| 2025-01-28 | 45.042 | 45.068 | 44.561 | 44.610 | 42.012 | 2,079 |
| 2025-01-27 | 44.525 | 44.801 | 44.420 | 44.420 | 41.832 | 5,117 |
| 2025-01-24 | 43.660 | 44.227 | 43.530 | 44.197 | 41.623 | 1,530 |
| 2025-01-23 | 44.340 | 44.390 | 43.850 | 43.970 | 41.409 | 3,110 |
| 2025-01-22 | 45.250 | 45.250 | 43.102 | 43.935 | 41.376 | 7,279 |
| 2025-01-21 | 45.600 | 45.600 | 44.240 | 44.690 | 42.087 | 2,614 |
| 2025-01-17 | 43.570 | 43.943 | 43.190 | 43.840 | 41.287 | 2,093 |
| 2025-01-16 | 43.790 | 43.790 | 42.985 | 43.020 | 40.514 | 2,221 |
| 2025-01-15 | 44.250 | 44.485 | 43.825 | 44.035 | 41.470 | 1,912 |
| 2025-01-14 | 42.220 | 42.928 | 42.100 | 42.865 | 40.368 | 2,393 |
| 2025-01-13 | 41.371 | 41.371 | 41.070 | 41.341 | 38.933 | 250 |
| 2025-01-10 | 41.700 | 41.752 | 41.172 | 41.247 | 38.845 | 1,678 |
| 2025-01-08 | 42.410 | 42.542 | 42.163 | 42.227 | 39.768 | 2,843 |
| 2025-01-07 | 43.097 | 43.237 | 42.543 | 43.049 | 40.542 | 1,906 |
| 2025-01-06 | 42.475 | 43.510 | 42.475 | 43.345 | 40.821 | 2,200 |
| 2025-01-03 | 42.230 | 42.350 | 41.810 | 42.290 | 39.827 | 1,454 |
| 2025-01-02 | 42.780 | 42.780 | 42.065 | 42.231 | 39.772 | 2,028 |
| 2024-12-31 | 42.566 | 42.668 | 42.309 | 42.309 | 39.845 | 203 |
| 2024-12-30 | 42.548 | 42.658 | 42.288 | 42.658 | 39.825 | 671 |
| 2024-12-27 | 43.190 | 43.480 | 43.000 | 43.005 | 40.149 | 90 |
| 2024-12-24 | 42.940 | 43.030 | 42.730 | 42.915 | 40.065 | 116 |
| 2024-12-23 | 42.930 | 42.930 | 42.632 | 42.839 | 39.994 | 44 |
| 2024-12-20 | 42.000 | 42.899 | 41.940 | 42.855 | 40.009 | 1,359 |
| 2024-12-19 | 43.235 | 43.283 | 42.165 | 42.378 | 39.563 | 25,818 |
| 2024-12-18 | 45.048 | 45.110 | 44.310 | 44.310 | 41.367 | 3,231 |
| 2024-12-17 | 45.290 | 45.470 | 44.901 | 44.901 | 41.919 | 2,987 |
| 2024-12-16 | 45.420 | 45.735 | 45.420 | 45.551 | 42.526 | 4,016 |
| 2024-12-13 | 45.469 | 45.558 | 45.040 | 45.389 | 42.375 | 1,512 |
| 2024-12-12 | 45.879 | 46.053 | 45.682 | 45.728 | 42.691 | 28,986 |
| 2024-12-11 | 46.650 | 46.730 | 45.570 | 46.040 | 42.982 | 9,795 |
| 2024-12-10 | 46.372 | 46.972 | 46.173 | 46.750 | 43.645 | 29,177 |
| 2024-12-09 | 47.150 | 47.320 | 46.869 | 46.869 | 43.757 | 1,557 |
| 2024-12-06 | 47.520 | 47.642 | 46.932 | 47.220 | 44.084 | 1,259 |
| 2024-12-05 | 47.130 | 47.795 | 47.060 | 47.795 | 44.621 | 2,535 |
| 2024-12-04 | 47.125 | 47.173 | 46.620 | 46.620 | 43.524 | 1,005 |
| 2024-12-03 | 47.590 | 47.723 | 46.940 | 47.320 | 44.177 | 2,967 |
| 2024-12-02 | 47.990 | 48.190 | 47.531 | 47.941 | 44.757 | 3,006 |
| 2024-11-29 | 48.340 | 48.510 | 47.660 | 48.060 | 44.868 | 16,812 |
| 2024-11-27 | 48.841 | 48.844 | 48.095 | 48.095 | 44.901 | 1,536 |
| 2024-11-26 | 48.400 | 48.468 | 48.107 | 48.428 | 45.212 | 3,936 |
| 2024-11-25 | 48.440 | 49.058 | 48.430 | 48.750 | 45.512 | 4,330 |
| 2024-11-22 | 47.374 | 48.038 | 47.320 | 47.855 | 44.677 | 23,984 |
| 2024-11-21 | 46.569 | 47.440 | 46.420 | 47.439 | 44.289 | 5,343 |
| 2024-11-20 | 46.580 | 46.630 | 46.182 | 46.290 | 43.216 | 1,396 |
| 2024-11-19 | 46.320 | 46.818 | 46.243 | 46.618 | 43.522 | 7,494 |
| 2024-11-18 | 47.120 | 47.250 | 46.788 | 46.932 | 43.816 | 3,417 |
| 2024-11-15 | 47.720 | 47.735 | 46.790 | 47.148 | 44.017 | 5,380 |
| 2024-11-14 | 47.325 | 47.628 | 46.941 | 47.249 | 44.111 | 2,343 |
| 2024-11-13 | 47.430 | 48.018 | 47.395 | 47.460 | 44.308 | 1,875 |
| 2024-11-12 | 47.240 | 47.387 | 46.948 | 47.011 | 43.889 | 2,001 |
| 2024-11-11 | 46.830 | 47.518 | 46.830 | 47.210 | 44.075 | 4,034 |
| 2024-11-08 | 46.067 | 46.708 | 46.007 | 46.382 | 43.301 | 3,700 |
| 2024-11-07 | 45.967 | 46.421 | 45.730 | 46.221 | 43.151 | 3,324 |
| 2024-11-06 | 45.993 | 46.338 | 45.218 | 46.338 | 43.261 | 10,679 |
| 2024-11-05 | 42.920 | 43.358 | 42.920 | 43.215 | 40.345 | 1,665 |
| 2024-11-04 | 42.820 | 43.110 | 42.632 | 42.859 | 40.013 | 4,335 |
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.