Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	42.820	43.110	42.632	42.859	40.013	4,335
2024-11-01	43.830	43.988	43.425	43.425	40.541	1,223
2024-10-31	44.210	44.342	43.877	43.930	41.013	571
2024-10-30	43.850	44.704	43.850	44.240	41.302	1,585
2024-10-29	43.989	44.235	43.947	44.070	41.143	1,391
2024-10-28	43.500	44.048	43.500	44.048	41.123	2,301
2024-10-25	44.420	44.490	43.395	43.395	40.513	1,623
2024-10-24	43.982	44.168	43.650	43.950	41.031	936
2024-10-23	43.944	44.102	43.590	43.590	40.695	4,750
2024-10-22	43.700	43.885	43.198	43.705	40.803	4,130
2024-10-21	44.570	44.570	43.519	43.519	40.629	2,887
2024-10-18	44.860	45.000	43.525	44.400	41.451	2,165
2024-10-17	45.280	45.559	45.030	45.390	42.376	8,317
2024-10-16	44.873	45.390	44.857	45.185	42.184	2,060
2024-10-15	44.308	45.500	44.268	44.992	42.004	2,694
2024-10-14	43.740	44.350	43.730	44.315	41.372	267
2024-10-11	42.950	43.888	42.950	43.839	40.928	2,655
2024-10-10	42.652	42.840	42.500	42.540	39.715	847
2024-10-09	42.178	42.940	42.178	42.878	40.030	2,327
2024-10-08	42.220	42.229	42.020	42.142	39.344	2,028
2024-10-07	42.050	42.450	42.050	42.065	39.271	419
2024-10-04	42.510	42.770	41.807	41.810	39.033	1,396
2024-10-03	41.675	41.850	41.380	41.788	39.012	591
2024-10-02	41.760	42.370	41.760	41.990	39.201	844
2024-10-01	42.530	42.750	41.475	42.175	39.374	6,102
2024-09-30	42.760	42.925	42.480	42.925	40.074	646
2024-09-27	43.360	43.400	42.888	43.150	39.939	821
2024-09-26	42.470	42.840	42.332	42.685	39.509	1,876
2024-09-25	42.790	42.790	42.290	42.290	39.143	2,641
2024-09-24	42.900	43.170	42.710	42.710	39.532	2,757
2024-09-23	43.370	43.610	42.995	43.141	39.931	2,974
2024-09-20	43.530	43.660	43.150	43.290	40.069	2,646
2024-09-19	43.420	43.790	42.910	43.760	40.504	1,472
2024-09-18	42.250	42.830	42.249	42.830	39.643	2,297
2024-09-17	42.440	43.000	42.440	42.560	39.393	1,345
2024-09-16	42.350	42.350	42.029	42.131	38.996	2,041
2024-09-13	41.670	42.301	41.590	41.890	38.773	1,679
2024-09-12	41.250	41.317	40.710	41.070	38.014	2,714
2024-09-11	40.300	40.650	39.685	40.650	37.625	10,899
2024-09-10	41.620	41.840	39.995	40.409	37.402	6,100
2024-09-09	40.900	41.685	40.900	41.645	38.546	3,342
2024-09-06	41.640	42.090	40.940	40.965	37.917	1,435
2024-09-05	42.300	42.470	41.575	41.675	38.574	3,346
2024-09-04	42.150	42.535	41.925	41.925	38.805	1,857
2024-09-03	42.500	42.772	42.160	42.625	39.453	11,155
2024-08-30	42.340	42.623	42.340	42.402	39.246	1,285
2024-08-29	42.410	42.410	41.670	42.310	39.162	1,584
2024-08-28	41.777	42.570	41.772	42.340	39.189	3,559
2024-08-27	41.880	41.954	41.755	41.789	38.680	785
2024-08-23	41.430	42.092	41.390	42.092	38.960	440
2024-08-22	40.650	41.088	40.650	41.040	37.986	870
2024-08-21	40.850	40.850	40.410	40.460	37.449	1,041
2024-08-20	40.850	40.918	40.640	40.810	37.773	1,378
2024-08-19	40.788	41.101	40.650	41.080	38.023	657
2024-08-16	39.938	40.459	39.880	40.442	37.433	4,527
2024-08-15	40.400	40.670	40.092	40.092	37.109	1,149
2024-08-14	39.432	39.778	39.418	39.778	36.818	899
2024-08-13	39.080	39.220	38.877	39.220	36.301	303
2024-08-12	40.130	40.330	38.909	38.909	36.014	4,221
2024-08-09	39.500	39.792	39.490	39.620	36.672	261

← NewerPage 9 of 19 · 1,127 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.