Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	37.390	37.570	36.590	36.680	33.613	3,331,500
2024-05-24	36.990	37.250	36.930	37.250	34.135	1,852,100
2024-05-23	37.660	37.660	36.600	36.820	33.741	2,549,200
2024-05-22	37.790	38.010	37.460	37.590	34.446	1,828,800
2024-05-21	37.680	38.180	37.680	38.040	34.859	2,926,800
2024-05-20	38.500	38.620	37.710	37.760	34.602	2,153,800
2024-05-17	38.770	38.770	38.420	38.560	35.335	2,762,600
2024-05-16	38.860	39.000	38.510	38.600	35.372	2,990,100
2024-05-15	38.850	39.140	38.680	38.980	35.720	3,578,700
2024-05-14	38.520	38.730	38.210	38.470	35.253	3,302,300
2024-05-13	39.000	39.120	38.150	38.200	35.005	3,995,900
2024-05-10	38.780	39.040	38.710	38.780	35.537	3,048,700
2024-05-09	38.450	38.710	38.180	38.650	35.418	2,625,100
2024-05-08	37.570	38.510	37.570	38.480	35.262	3,048,400
2024-05-07	38.240	38.280	37.930	38.030	34.850	4,592,800
2024-05-06	37.880	38.090	37.650	38.000	34.822	3,115,500
2024-05-03	37.400	37.770	37.280	37.560	34.419	4,006,900
2024-05-02	37.470	37.500	36.710	36.890	33.805	5,324,700
2024-05-01	36.830	37.670	36.630	37.100	33.997	4,044,200
2024-04-30	36.730	36.910	36.430	36.460	33.411	3,314,800
2024-04-29	36.830	37.170	36.780	37.000	33.906	3,509,200
2024-04-26	36.780	37.190	36.700	36.900	33.814	2,474,500
2024-04-25	36.960	37.240	36.400	36.820	33.741	2,832,200
2024-04-24	36.580	37.280	36.530	37.230	34.117	3,634,100
2024-04-23	36.640	37.150	36.440	37.060	33.961	4,293,000
2024-04-22	36.550	36.850	36.110	36.550	33.493	5,507,600
2024-04-19	36.420	36.750	34.970	36.250	33.218	13,812,500
2024-04-18	34.170	34.660	33.990	34.220	31.358	6,035,700
2024-04-17	34.520	34.680	33.930	34.100	31.248	5,484,600
2024-04-16	34.280	34.430	33.820	34.090	31.239	6,124,900
2024-04-15	35.040	35.450	34.350	34.620	31.725	5,686,900
2024-04-12	34.450	34.690	34.230	34.530	31.642	3,340,000
2024-04-11	34.890	35.050	33.930	34.860	31.945	5,190,100
2024-04-10	35.680	35.680	34.600	34.790	31.881	5,251,100
2024-04-09	36.290	36.460	35.970	36.390	33.347	2,842,700
2024-04-08	35.550	36.440	35.490	36.170	33.145	3,783,900
2024-04-05	35.220	35.550	34.990	35.300	32.348	2,888,300
2024-04-04	36.170	36.470	35.200	35.280	32.330	4,039,700
2024-04-03	35.990	36.320	35.650	35.840	32.843	3,226,600
2024-04-02	36.410	36.420	35.900	35.980	32.971	3,491,900
2024-04-01	36.970	37.030	36.480	36.700	33.631	3,809,400
2024-03-28	36.740	37.410	36.640	37.210	34.098	5,183,900
2024-03-27	36.000	36.760	35.800	36.740	33.668	4,595,400
2024-03-26	36.420	36.500	36.030	36.030	32.696	5,049,400
2024-03-25	36.380	36.840	36.170	36.250	32.896	3,602,200
2024-03-22	37.180	37.350	36.290	36.370	33.005	4,399,200
2024-03-21	36.750	37.360	36.710	37.010	33.585	5,541,000
2024-03-20	35.360	36.810	35.210	36.610	33.222	5,453,800
2024-03-19	35.370	35.810	35.260	35.430	32.152	4,609,200
2024-03-18	35.100	35.770	34.920	35.770	32.460	3,911,800
2024-03-15	35.100	35.810	35.080	35.240	31.979	24,536,200
2024-03-14	35.900	36.220	35.140	35.420	32.143	5,019,100
2024-03-13	36.700	36.930	36.140	36.230	32.878	5,742,400
2024-03-12	36.670	37.030	36.530	36.690	33.295	6,602,500
2024-03-11	36.450	36.980	36.210	36.720	33.322	5,796,500
2024-03-08	36.750	36.950	36.360	36.370	33.005	4,369,000
2024-03-07	36.250	36.640	36.170	36.380	33.014	3,872,100
2024-03-06	36.290	36.340	35.460	36.040	32.705	5,673,900
2024-03-05	35.440	36.660	35.390	36.350	32.987	4,939,300
2024-03-04	34.800	35.840	34.610	35.480	32.197	7,090,300

← NewerPage 11 of 79 · 4,729 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.