Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	34.080	34.400	33.480	34.370	31.190	4,668,800
2024-02-29	33.920	34.500	33.920	34.340	31.163	5,614,300
2024-02-28	33.750	34.150	33.560	33.580	30.473	3,445,000
2024-02-27	33.320	33.980	33.320	33.970	30.827	3,680,900
2024-02-26	33.410	33.780	33.030	33.270	30.192	3,203,300
2024-02-23	33.470	33.800	33.230	33.520	30.418	3,223,500
2024-02-22	33.540	33.960	33.190	33.400	30.310	6,993,500
2024-02-21	33.690	33.760	33.180	33.490	30.391	4,298,500
2024-02-20	33.640	34.000	33.450	33.800	30.673	3,340,700
2024-02-16	33.500	34.140	33.360	33.930	30.790	3,847,000
2024-02-15	33.610	34.270	33.530	33.900	30.763	4,477,200
2024-02-14	33.240	33.590	33.040	33.510	30.409	7,381,900
2024-02-13	33.310	33.460	32.290	32.820	29.783	7,362,600
2024-02-12	33.700	34.580	33.680	34.110	30.954	4,582,300
2024-02-09	33.430	33.740	33.020	33.650	30.536	4,090,900
2024-02-08	33.220	33.590	32.910	33.390	30.300	3,268,000
2024-02-07	33.620	33.620	32.540	33.360	30.273	5,601,300
2024-02-06	33.370	33.630	33.190	33.470	30.373	5,680,400
2024-02-05	33.370	33.560	33.000	33.310	30.228	4,925,200
2024-02-02	33.350	34.070	33.050	33.850	30.718	6,420,400
2024-02-01	34.300	34.440	32.780	33.780	30.654	6,436,600
2024-01-31	34.370	35.180	34.150	34.240	31.072	7,499,100
2024-01-30	35.720	35.730	35.350	35.370	32.097	4,960,100
2024-01-29	34.720	35.570	34.690	35.530	32.242	4,684,400
2024-01-26	35.020	35.240	34.810	34.860	31.634	4,424,200
2024-01-25	35.060	35.170	34.310	34.900	31.671	4,770,800
2024-01-24	34.620	34.950	34.220	34.700	31.489	5,182,700
2024-01-23	34.740	34.840	34.090	34.100	30.945	5,993,500
2024-01-22	34.200	34.820	34.170	34.560	31.362	7,660,100
2024-01-19	34.230	34.310	33.260	34.210	31.045	8,770,100
2024-01-18	33.920	33.920	32.840	33.240	30.164	9,704,200
2024-01-17	33.250	34.110	33.040	33.790	30.663	7,262,600
2024-01-16	33.830	33.950	33.440	33.610	30.500	7,426,100
2024-01-12	34.750	35.100	34.090	34.360	31.181	5,553,900
2024-01-11	35.460	35.580	34.310	34.850	31.625	6,155,900
2024-01-10	35.260	35.400	34.920	35.360	32.088	3,747,900
2024-01-09	35.040	35.470	34.950	35.310	32.043	4,248,200
2024-01-08	35.210	35.690	34.900	35.640	32.342	4,698,900
2024-01-05	34.300	35.590	34.200	35.400	32.124	6,755,100
2024-01-04	33.990	34.660	33.900	34.420	31.235	6,156,800
2024-01-03	34.310	34.470	33.810	33.980	30.836	5,225,200
2024-01-02	34.300	35.100	34.130	34.780	31.562	4,284,400
2023-12-29	34.750	34.970	34.420	34.490	31.299	4,063,100
2023-12-28	34.670	34.860	34.600	34.800	31.580	3,929,000
2023-12-27	34.850	35.170	34.620	35.070	31.507	3,142,000
2023-12-26	34.570	35.050	34.330	34.960	31.409	2,683,000
2023-12-22	34.620	35.020	34.340	34.470	30.968	3,450,600
2023-12-21	34.280	34.710	34.100	34.400	30.905	4,789,800
2023-12-20	35.330	35.330	33.990	34.010	30.555	7,053,100
2023-12-19	35.240	35.600	34.950	35.120	31.552	7,580,600
2023-12-18	35.260	35.360	34.720	35.050	31.489	7,848,700
2023-12-15	35.070	35.350	34.440	35.030	31.471	17,104,200
2023-12-14	33.240	35.150	33.200	35.140	31.570	13,105,600
2023-12-13	30.550	32.420	30.470	32.350	29.064	6,495,500
2023-12-12	30.880	31.010	30.500	30.530	27.429	5,637,000
2023-12-11	31.100	31.270	30.840	30.890	27.752	5,505,900
2023-12-08	30.990	31.510	30.720	31.250	28.075	5,397,300
2023-12-07	30.400	30.880	30.200	30.810	27.680	4,949,100
2023-12-06	30.490	31.150	30.190	30.260	27.186	5,015,800
2023-12-05	30.530	30.590	30.020	30.110	27.051	5,290,400

← NewerPage 12 of 21 · 1,255 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.