Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	50.340	52.348	50.340	52.330	52.330	4,869
2026-10-19	50.800	51.850	49.650	50.735	50.735	1,588
2026-10-16	50.730	51.490	50.180	50.370	50.370	413
2026-10-15	50.200	50.690	49.500	50.521	50.521	285
2026-10-14	50.760	50.760	49.210	49.420	49.420	1,649
2026-10-13	50.620	51.250	50.035	50.085	50.085	122
2026-10-12	50.180	51.050	50.180	50.940	50.940	133
2026-10-09	50.570	51.440	50.185	50.280	50.280	1,354
2026-10-08	49.870	50.495	49.700	50.440	50.440	3,101
2026-10-07	51.100	51.290	50.013	50.100	50.100	415
2026-10-06	51.160	51.820	50.550	50.760	50.760	1,953
2026-10-05	51.590	51.590	50.350	51.063	51.063	3,447
2026-10-02	50.410	51.312	50.410	50.910	50.910	365
2026-10-01	51.560	51.560	49.260	49.875	49.875	1,368
2026-09-30	50.300	51.040	50.000	50.635	50.635	1,357
2026-09-29	51.820	51.820	50.672	50.910	50.910	1,420
2026-09-28	52.460	52.460	51.538	51.850	51.430	9,075
2026-09-25	51.490	52.010	51.410	51.881	51.460	218
2026-09-24	51.810	52.090	50.800	50.850	50.438	2,162
2026-09-23	53.000	53.000	52.140	52.408	51.984	997
2026-09-22	53.510	54.520	52.628	52.675	52.248	1,131
2026-09-21	52.900	53.530	52.900	53.322	52.890	1,718
2026-09-18	53.740	53.740	52.715	53.000	52.570	2,091
2026-09-17	52.770	53.310	52.330	53.138	52.708	1,403
2026-09-16	54.780	55.360	53.262	53.300	52.868	397
2026-09-15	54.920	55.340	54.660	54.810	54.366	1,355
2026-09-14	54.720	55.040	54.300	54.300	53.860	568
2026-09-11	55.200	55.500	54.073	54.580	54.138	596
2026-09-10	54.410	54.410	53.700	53.965	53.528	151
2026-09-09	54.390	54.390	53.920	54.055	53.617	261
2026-09-08	54.970	55.260	53.000	54.780	54.336	598
2026-09-04	55.110	55.160	54.250	55.108	54.662	1,551
2026-09-03	54.630	55.100	54.540	55.008	54.562	318
2026-09-02	53.430	54.510	53.060	54.231	53.791	1,602
2026-09-01	53.640	54.460	53.010	53.030	52.600	498
2026-08-28	55.450	55.450	54.260	54.310	53.870	407
2026-08-27	54.500	55.050	54.310	54.700	54.257	43
2026-08-26	54.910	55.370	54.610	55.208	54.761	300
2026-08-25	55.150	55.350	54.760	54.880	54.436	105
2026-08-24	55.330	55.570	54.550	54.850	54.406	5,585
2026-08-21	54.810	55.340	54.210	54.760	54.316	364
2026-08-20	54.520	55.490	54.310	54.860	54.416	1,139
2026-08-19	57.600	59.250	55.460	55.630	55.179	676
2026-08-18	58.500	58.500	57.025	57.302	56.838	1,060
2026-08-17	58.600	60.000	57.500	58.140	57.669	1,346
2026-08-14	57.480	58.460	57.140	58.045	57.575	298
2026-08-13	58.060	58.340	57.870	58.050	57.580	124
2026-08-12	58.060	58.060	57.380	57.762	57.294	3,998
2026-08-11	57.510	57.650	56.760	57.511	57.045	279
2026-08-10	56.500	57.300	56.300	56.955	56.494	5,117
2026-08-07	58.780	58.780	56.480	57.180	56.717	174
2026-08-06	56.290	58.340	56.290	57.070	56.608	1,028
2026-08-05	57.440	58.420	57.440	57.999	57.529	323
2026-08-04	56.590	58.290	56.590	58.290	57.818	582
2026-08-03	56.190	57.270	56.190	56.710	56.251	371
2026-07-31	56.590	57.000	56.247	56.580	56.122	2,769
2026-07-30	55.800	57.290	55.800	56.740	56.280	2,584
2026-07-29	57.640	58.000	56.950	56.950	56.489	763
2026-07-28	57.120	57.610	56.960	57.610	57.143	2,813
2026-07-27	57.150	57.960	56.670	56.860	56.399	171

Page 1 of 5 · 248 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.