Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	50.760	51.520	50.310	50.370	50.370	6,461,800
2026-10-15	49.930	50.690	49.360	50.350	50.350	6,095,300
2026-10-14	49.390	49.740	49.090	49.640	49.640	6,867,400
2026-10-13	51.100	51.260	49.920	50.220	50.220	4,740,900
2026-10-12	50.750	51.130	50.660	50.820	50.820	4,843,700
2026-10-09	50.410	50.660	50.100	50.640	50.640	11,289,500
2026-10-08	49.790	50.790	49.660	50.700	50.700	10,522,400
2026-10-07	50.570	50.570	49.920	50.120	50.120	9,175,800
2026-10-06	51.140	51.370	50.630	51.000	51.000	4,266,600
2026-10-05	50.990	51.500	50.800	50.800	50.800	6,862,200
2026-10-02	50.800	51.320	50.540	50.870	50.870	5,586,000
2026-10-01	50.310	50.550	49.150	50.410	50.410	9,868,100
2026-09-30	50.780	51.100	50.440	50.580	50.580	9,615,400
2026-09-29	51.730	51.850	50.610	50.970	50.550	6,212,600
2026-09-28	51.840	52.070	51.430	51.570	51.145	5,397,900
2026-09-25	51.490	52.290	51.420	52.100	51.671	5,959,000
2026-09-24	51.650	51.940	50.780	51.460	51.036	8,171,600
2026-09-23	52.480	52.720	51.660	51.690	51.264	7,453,400
2026-09-22	53.790	54.000	52.350	52.760	52.325	8,069,400
2026-09-21	53.400	53.490	52.950	53.310	52.871	5,310,000
2026-09-18	53.280	53.590	52.720	52.910	52.474	9,904,800
2026-09-17	52.990	53.290	52.230	53.270	52.831	5,371,600
2026-09-16	54.670	54.670	51.710	52.410	51.978	7,435,600
2026-09-15	54.720	55.480	54.390	54.670	54.220	9,802,300
2026-09-14	54.450	55.050	54.080	54.380	53.932	3,975,300
2026-09-11	55.200	55.300	54.020	54.720	54.269	3,409,000
2026-09-10	54.120	54.450	53.770	54.430	53.982	4,396,900
2026-09-09	54.320	54.630	53.860	54.190	53.744	4,476,300
2026-09-08	54.810	54.970	54.420	54.510	54.061	4,418,800
2026-09-04	54.650	55.190	54.650	54.870	54.418	3,125,200
2026-09-03	54.650	55.210	54.520	54.970	54.517	3,773,900
2026-09-02	53.410	54.740	53.070	54.400	53.952	4,413,600
2026-09-01	53.710	54.180	52.920	53.010	52.573	3,936,600
2026-08-31	54.280	54.450	53.740	53.770	53.327	5,225,300
2026-08-28	55.150	55.460	54.170	54.540	54.091	5,617,800
2026-08-27	54.610	54.980	54.270	54.850	54.398	4,643,500
2026-08-26	55.110	55.400	54.720	55.100	54.646	3,707,400
2026-08-25	55.200	55.220	54.620	54.890	54.438	3,306,600
2026-08-24	55.020	55.740	54.700	54.900	54.448	4,613,300
2026-08-21	54.810	55.150	54.040	54.820	54.368	6,268,400
2026-08-20	54.930	55.170	54.480	54.500	54.051	6,733,600
2026-08-19	57.310	57.380	54.810	54.960	54.507	6,323,200
2026-08-18	57.550	57.970	57.000	57.290	56.818	5,268,200
2026-08-17	58.080	58.630	57.470	57.600	57.125	7,703,200
2026-08-14	57.900	58.480	57.780	58.060	57.582	5,913,300
2026-08-13	58.280	58.490	57.850	57.940	57.463	4,237,600
2026-08-12	57.690	58.060	57.390	58.010	57.532	5,246,400
2026-08-11	57.040	57.740	56.950	57.600	57.125	3,508,800
2026-08-10	56.800	57.230	56.630	57.130	56.659	2,954,000
2026-08-07	56.670	57.320	56.380	57.090	56.620	3,530,200
2026-08-06	58.250	58.300	56.790	56.960	56.491	4,634,200
2026-08-05	58.160	58.490	57.540	57.600	57.125	4,585,600
2026-08-04	56.870	58.400	56.580	57.770	57.294	6,808,900
2026-08-03	56.620	57.310	56.410	56.900	56.431	4,900,500
2026-07-31	56.650	56.830	56.180	56.500	56.034	8,056,200
2026-07-30	56.530	57.180	56.090	56.590	56.124	7,360,600
2026-07-29	57.920	58.010	56.240	56.570	56.104	5,953,700
2026-07-28	57.280	57.870	56.870	57.800	57.324	6,578,000
2026-07-27	57.630	58.060	56.680	57.000	56.530	4,425,500
2026-07-24	57.290	57.780	56.920	57.410	56.937	5,193,400

Page 1 of 2 · 64 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-07-17	3:2
1998-04-16	3:2
1997-07-16	3:2
1996-01-16	3:2
1992-04-16	3:2
1990-01-16	3:2

Dividends

Ex-date	Amount
2026-09-30	0.4200 USD
2026-06-30	0.4000 USD
2026-03-31	0.4000 USD
2025-12-31	0.4000 USD
2025-09-30	0.4000 USD
2025-06-30	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.