Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	30.300	30.830	30.100	30.660	27.545	6,002,800
2023-12-01	28.950	30.650	28.770	30.580	27.474	8,986,900
2023-11-30	28.520	29.160	28.290	28.950	26.009	7,949,000
2023-11-29	27.680	28.560	27.650	28.410	25.524	5,331,300
2023-11-28	27.150	27.470	26.890	27.430	24.644	3,930,200
2023-11-27	27.090	27.190	26.920	27.190	24.428	2,735,700
2023-11-24	27.270	27.420	27.050	27.250	24.482	1,000,800
2023-11-22	27.490	27.550	27.040	27.190	24.428	2,256,600
2023-11-21	27.380	27.640	27.260	27.360	24.581	3,425,400
2023-11-20	27.500	27.740	27.240	27.670	24.859	3,803,200
2023-11-17	27.450	27.640	27.110	27.560	24.760	4,667,700
2023-11-16	27.310	27.440	26.900	27.130	24.374	3,411,200
2023-11-15	26.630	27.420	26.630	27.310	24.536	5,320,100
2023-11-14	25.970	27.060	25.950	26.680	23.970	5,776,500
2023-11-13	24.860	25.170	24.700	25.110	22.559	3,413,800
2023-11-10	24.890	25.110	24.640	25.060	22.514	3,917,900
2023-11-09	25.620	25.780	24.780	24.820	22.299	4,971,800
2023-11-08	26.240	26.240	25.380	25.490	22.901	6,622,500
2023-11-07	25.990	26.280	25.820	26.160	23.503	4,517,200
2023-11-06	26.450	26.610	25.830	26.120	23.467	5,087,200
2023-11-03	25.800	26.670	25.650	26.460	23.772	9,013,900
2023-11-02	24.060	25.080	24.020	25.050	22.505	5,017,800
2023-11-01	23.650	23.830	23.370	23.650	21.248	4,281,400
2023-10-31	23.390	23.830	23.170	23.710	21.301	4,335,300
2023-10-30	23.150	23.440	22.930	23.380	21.005	3,576,000
2023-10-27	23.640	23.640	22.760	22.890	20.565	4,228,700
2023-10-26	23.100	23.820	23.080	23.590	21.194	5,424,000
2023-10-25	22.800	23.110	22.490	23.030	20.690	5,967,700
2023-10-24	23.180	23.530	22.840	22.980	20.646	6,391,800
2023-10-23	23.230	23.620	22.990	23.020	20.682	6,052,500
2023-10-20	24.900	24.980	23.220	23.290	20.924	11,661,000
2023-10-19	24.750	25.590	24.510	24.920	22.388	9,930,100
2023-10-18	25.030	25.190	24.560	24.640	22.137	5,349,700
2023-10-17	24.470	25.480	24.470	25.310	22.739	5,028,000
2023-10-16	24.640	24.800	24.230	24.690	22.182	4,784,100
2023-10-13	24.760	24.900	24.170	24.270	21.805	5,178,900
2023-10-12	25.050	25.080	24.310	24.500	22.011	5,517,700
2023-10-11	25.060	25.450	24.830	24.990	22.451	3,358,300
2023-10-10	24.600	25.240	24.600	24.990	22.451	5,157,600
2023-10-09	23.990	24.440	23.860	24.340	21.867	3,596,900
2023-10-06	24.060	24.360	23.560	24.170	21.715	6,454,200
2023-10-05	23.900	24.370	23.780	24.310	21.840	3,979,500
2023-10-04	24.010	24.080	23.580	24.020	21.580	3,491,500
2023-10-03	24.310	24.370	23.790	23.940	21.508	4,802,700
2023-10-02	25.360	25.360	24.360	24.500	22.011	5,098,000
2023-09-29	25.280	25.680	25.180	25.330	22.757	4,031,400
2023-09-28	24.530	25.260	24.520	25.030	22.487	4,934,500
2023-09-27	25.410	25.430	24.710	24.860	22.020	5,211,900
2023-09-26	25.580	25.970	25.260	25.280	22.392	4,788,200
2023-09-25	25.700	25.920	25.540	25.910	22.950	3,379,000
2023-09-22	26.460	26.480	25.680	25.700	22.764	5,692,000
2023-09-21	26.650	27.020	26.380	26.380	23.366	5,420,700
2023-09-20	27.150	27.400	26.780	26.810	23.747	4,885,300
2023-09-19	27.180	27.230	26.790	26.910	23.836	5,554,700
2023-09-18	27.430	27.450	26.920	27.130	24.031	4,866,300
2023-09-15	27.320	27.710	27.160	27.440	24.305	7,629,500
2023-09-14	27.490	27.900	27.320	27.520	24.376	5,508,600
2023-09-13	28.200	28.390	27.000	27.250	24.137	9,180,300
2023-09-12	26.570	27.560	26.510	27.470	24.332	7,993,200
2023-09-11	26.590	27.010	26.340	26.500	23.473	5,069,800

← NewerPage 13 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.