Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	26.120	26.470	25.860	26.410	23.393	6,073,600
2023-09-07	26.460	26.730	25.910	26.090	23.110	8,314,400
2023-09-06	26.900	27.060	26.330	26.600	23.561	6,317,400
2023-09-05	26.900	27.270	26.830	27.070	23.978	5,116,300
2023-09-01	26.770	27.190	26.760	27.050	23.960	5,152,600
2023-08-31	26.500	26.650	26.410	26.550	23.517	5,662,500
2023-08-30	26.270	26.500	26.170	26.390	23.375	7,771,900
2023-08-29	25.780	26.460	25.650	26.450	23.429	4,381,300
2023-08-28	25.650	25.970	25.580	25.800	22.853	2,213,300
2023-08-25	25.840	26.000	25.260	25.420	22.516	3,358,100
2023-08-24	25.330	25.940	25.300	25.720	22.782	4,813,700
2023-08-23	24.880	25.430	24.690	25.430	22.525	3,874,700
2023-08-22	25.610	25.780	24.760	24.880	22.038	7,319,500
2023-08-21	25.720	25.800	25.400	25.680	22.746	3,475,400
2023-08-18	25.700	25.830	25.400	25.590	22.667	3,801,200
2023-08-17	25.790	26.070	25.680	25.770	22.826	4,020,800
2023-08-16	25.820	25.860	25.480	25.740	22.800	4,463,000
2023-08-15	26.310	26.410	25.780	25.860	22.906	6,929,100
2023-08-14	27.500	27.500	26.560	26.790	23.730	5,567,900
2023-08-11	27.510	27.980	27.450	27.790	24.615	3,541,100
2023-08-10	27.720	27.930	27.430	27.710	24.545	3,671,200
2023-08-09	27.840	28.020	27.470	27.500	24.359	3,203,800
2023-08-08	27.240	28.080	27.190	28.050	24.846	4,545,200
2023-08-07	28.630	28.810	28.430	28.580	25.315	3,204,100
2023-08-04	28.490	28.860	28.310	28.470	25.218	2,987,000
2023-08-03	28.180	28.730	27.930	28.480	25.227	4,886,600
2023-08-02	28.410	28.510	27.870	28.370	25.129	4,676,900
2023-08-01	29.010	29.130	28.350	28.810	25.519	4,257,400
2023-07-31	28.970	29.130	28.740	29.100	25.776	4,394,800
2023-07-28	28.930	29.020	28.600	28.850	25.554	3,366,900
2023-07-27	28.560	29.020	28.490	28.570	25.306	4,462,400
2023-07-26	28.440	28.850	28.390	28.530	25.271	4,609,800
2023-07-25	28.710	28.970	27.990	28.030	24.828	5,008,800
2023-07-24	28.450	28.880	28.350	28.660	25.386	4,800,400
2023-07-21	29.320	29.350	28.220	28.230	25.005	6,345,200
2023-07-20	29.200	29.450	28.520	29.260	25.917	8,613,900
2023-07-19	28.000	28.600	27.800	28.500	25.244	8,086,300
2023-07-18	27.250	27.970	27.140	27.930	24.739	5,588,200
2023-07-17	26.960	27.390	26.810	27.310	24.190	4,547,200
2023-07-14	27.700	27.720	26.820	26.980	23.898	5,171,100
2023-07-13	27.380	27.740	27.180	27.420	24.288	5,554,600
2023-07-12	27.500	27.950	26.940	27.190	24.084	6,974,500
2023-07-11	26.880	27.170	26.660	27.060	23.969	4,963,100
2023-07-10	26.620	26.820	26.390	26.670	23.623	5,470,900
2023-07-07	26.310	27.010	26.310	26.650	23.606	5,960,400
2023-07-06	26.320	26.370	25.570	26.320	23.313	5,113,200
2023-07-05	26.500	26.810	26.210	26.540	23.508	3,435,000
2023-07-03	26.390	26.890	26.340	26.760	23.703	2,272,700
2023-06-30	26.560	26.590	26.160	26.210	23.216	3,912,400
2023-06-29	26.560	26.620	26.120	26.250	23.251	4,620,300
2023-06-28	26.030	26.380	25.690	26.330	23.030	4,977,600
2023-06-27	25.940	26.350	25.560	26.180	22.899	3,801,700
2023-06-26	25.730	26.110	25.710	25.960	22.706	5,419,600
2023-06-23	25.360	25.650	25.220	25.540	22.339	4,680,100
2023-06-22	26.550	26.550	25.620	25.640	22.426	5,574,900
2023-06-21	26.890	26.890	26.320	26.500	23.179	4,742,900
2023-06-20	26.320	26.760	25.980	26.690	23.345	5,087,800
2023-06-16	26.700	26.860	26.340	26.540	23.214	11,161,400
2023-06-15	25.810	26.960	25.700	26.760	23.406	6,201,600
2023-06-14	26.360	26.960	25.720	25.950	22.698	9,039,800

← NewerPage 14 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.