Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	26.360	26.960	25.720	25.950	22.698	9,039,800
2023-06-13	26.000	26.830	25.760	26.640	23.301	5,985,200
2023-06-12	26.290	27.060	25.430	25.920	22.671	8,789,800
2023-06-09	26.850	26.960	26.380	26.410	23.100	4,778,700
2023-06-08	27.080	27.140	26.510	26.970	23.590	4,532,400
2023-06-07	26.990	27.270	26.460	27.120	23.721	5,193,200
2023-06-06	25.490	26.930	25.350	26.780	23.424	6,517,400
2023-06-05	26.150	26.170	25.250	25.490	22.295	4,557,700
2023-06-02	25.450	26.120	25.110	25.950	22.698	6,776,000
2023-06-01	24.460	25.090	24.020	24.790	21.683	6,965,600
2023-05-31	25.100	25.160	24.230	24.270	21.228	9,193,400
2023-05-30	25.400	25.460	24.680	25.450	22.260	5,067,100
2023-05-26	25.050	25.350	24.680	25.260	22.094	5,100,900
2023-05-25	25.070	25.420	24.730	25.050	21.910	5,896,900
2023-05-24	25.510	25.680	24.980	25.350	22.173	6,580,900
2023-05-23	25.700	26.450	25.510	25.920	22.671	6,241,100
2023-05-22	25.330	25.620	24.990	25.450	22.260	7,438,100
2023-05-19	25.210	25.390	24.480	25.100	21.954	7,803,000
2023-05-18	25.270	25.320	24.760	25.170	22.015	6,754,500
2023-05-17	24.420	25.350	24.390	25.270	22.103	8,862,700
2023-05-16	24.210	24.380	23.760	23.780	20.800	5,322,000
2023-05-15	23.760	24.290	23.630	24.220	21.184	5,536,100
2023-05-12	23.870	23.950	23.280	23.620	20.660	8,802,700
2023-05-11	23.790	23.830	23.140	23.660	20.695	11,100,700
2023-05-10	25.090	25.090	23.930	24.240	21.202	7,405,200
2023-05-09	24.110	24.810	23.900	24.670	21.578	5,738,700
2023-05-08	25.560	25.630	24.240	24.410	21.351	9,239,100
2023-05-05	24.520	25.030	23.960	24.920	21.797	12,580,600
2023-05-04	23.170	23.690	22.460	23.240	20.327	18,801,200
2023-05-03	24.620	25.180	23.860	23.960	20.957	8,887,800
2023-05-02	25.650	25.710	23.940	24.510	21.438	12,006,600
2023-05-01	26.150	26.470	25.670	25.820	22.584	7,371,400
2023-04-28	25.630	26.390	25.500	26.200	22.916	6,460,200
2023-04-27	25.740	26.220	25.710	25.840	22.601	5,741,400
2023-04-26	25.690	26.160	25.350	25.580	22.374	6,691,000
2023-04-25	26.510	26.700	25.530	25.660	22.444	9,259,100
2023-04-24	27.430	27.510	26.990	27.060	23.668	5,078,700
2023-04-21	27.980	27.980	27.280	27.480	24.036	8,428,600
2023-04-20	27.540	28.180	27.500	27.840	24.351	10,302,600
2023-04-19	27.240	28.170	27.010	28.020	24.508	7,984,200
2023-04-18	27.470	27.470	26.790	27.170	23.765	6,875,600
2023-04-17	26.330	27.350	25.920	27.320	23.896	8,611,000
2023-04-14	27.100	27.150	26.280	26.440	23.126	5,790,800
2023-04-13	26.700	26.750	26.020	26.570	23.240	5,105,500
2023-04-12	26.670	26.840	26.230	26.390	23.082	4,466,800
2023-04-11	26.420	26.730	26.230	26.530	23.205	5,048,200
2023-04-10	26.000	26.460	25.780	26.290	22.995	7,407,700
2023-04-06	26.490	26.690	26.010	26.080	22.811	8,396,400
2023-04-05	25.110	25.870	24.980	25.770	22.540	7,879,200
2023-04-04	26.530	26.600	25.240	25.610	22.400	9,332,300
2023-04-03	26.940	27.030	26.140	26.400	23.091	8,099,900
2023-03-31	26.600	26.770	26.270	26.640	23.301	7,367,200
2023-03-30	27.210	27.380	26.240	26.320	23.021	7,973,300
2023-03-29	26.750	27.090	26.530	27.030	23.354	7,051,100
2023-03-28	26.100	26.510	25.940	26.340	22.757	5,926,400
2023-03-27	26.510	27.070	25.910	26.260	22.688	9,563,400
2023-03-24	24.940	25.640	24.710	25.480	22.014	11,000,000
2023-03-23	26.350	26.460	25.100	25.340	21.893	10,006,700
2023-03-22	27.360	27.430	25.840	25.900	22.377	10,570,600
2023-03-21	27.360	27.610	26.380	27.390	23.665	16,433,000

← NewerPage 15 of 79 · 4,730 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.