Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	25.690	27.230	25.600	26.210	22.645	22,426,200
2023-03-17	25.820	25.940	24.660	24.950	21.556	29,977,200
2023-03-16	25.230	26.880	23.830	26.460	22.861	37,607,400
2023-03-15	24.980	25.570	24.320	25.410	21.954	37,870,100
2023-03-14	29.150	29.600	24.930	26.380	22.792	41,568,400
2023-03-13	26.710	27.820	22.110	26.250	22.680	48,287,400
2023-03-10	30.730	31.530	29.500	30.370	26.239	16,480,000
2023-03-09	33.360	33.390	31.620	31.690	27.380	6,313,800
2023-03-08	34.340	34.490	33.560	33.690	29.108	6,381,500
2023-03-07	36.340	36.340	34.190	34.290	29.626	5,971,500
2023-03-06	36.340	36.670	36.160	36.160	31.242	4,273,000
2023-03-03	35.830	36.280	35.640	36.230	31.302	4,431,900
2023-03-02	35.950	35.960	35.130	35.620	30.775	4,992,500
2023-03-01	36.200	36.440	35.940	36.190	31.268	3,807,600
2023-02-28	36.390	36.630	36.190	36.300	31.363	5,627,400
2023-02-27	36.720	36.780	35.970	36.070	31.164	4,663,100
2023-02-24	35.670	36.350	35.510	36.310	31.371	3,728,300
2023-02-23	36.150	36.400	35.610	36.050	31.147	4,656,900
2023-02-22	36.170	36.200	35.680	35.930	31.043	3,799,600
2023-02-21	36.530	36.640	35.840	36.060	31.155	4,290,800
2023-02-17	36.580	37.050	36.420	36.950	31.924	3,003,300
2023-02-16	36.670	36.990	36.350	36.660	31.674	3,508,900
2023-02-15	36.870	37.400	36.720	37.100	32.054	2,656,800
2023-02-14	37.420	37.480	36.850	37.190	32.132	3,047,100
2023-02-13	37.000	37.510	36.910	37.450	32.356	2,689,100
2023-02-10	37.090	37.270	36.880	37.170	32.114	3,994,500
2023-02-09	37.820	37.970	37.160	37.260	32.192	3,458,200
2023-02-08	37.380	37.740	37.190	37.680	32.555	4,917,000
2023-02-07	37.240	37.910	36.980	37.800	32.659	5,427,500
2023-02-06	37.350	37.490	37.010	37.240	32.175	3,962,400
2023-02-03	37.420	38.030	37.420	37.640	32.520	4,966,600
2023-02-02	37.060	38.060	36.850	37.850	32.702	6,805,900
2023-02-01	35.800	37.050	35.730	36.780	31.777	5,609,300
2023-01-31	35.880	36.320	35.660	36.290	31.354	11,324,700
2023-01-30	35.790	36.160	35.740	35.800	30.931	3,918,700
2023-01-27	35.980	36.310	35.860	36.100	31.190	3,644,200
2023-01-26	36.000	36.270	35.650	36.020	31.121	5,715,200
2023-01-25	34.940	35.830	34.860	35.760	30.896	5,329,500
2023-01-24	35.500	35.730	35.150	35.150	30.369	6,585,800
2023-01-23	34.750	35.650	34.680	35.510	30.680	5,919,600
2023-01-20	33.630	34.690	33.630	34.610	29.903	6,921,500
2023-01-19	32.360	33.960	31.840	33.640	29.064	10,245,300
2023-01-18	33.780	33.800	32.690	32.720	28.270	8,835,100
2023-01-17	34.620	34.650	34.020	34.110	29.471	4,747,800
2023-01-13	34.330	34.720	33.600	34.640	29.928	4,618,800
2023-01-12	34.460	35.090	34.330	34.900	30.153	4,210,200
2023-01-11	34.740	34.740	34.300	34.320	29.652	5,001,400
2023-01-10	34.280	34.460	33.890	34.460	29.773	2,802,900
2023-01-09	34.630	34.720	34.150	34.220	29.566	3,607,400
2023-01-06	33.440	34.590	33.230	34.470	29.782	7,190,500
2023-01-05	33.340	33.430	32.830	33.130	28.624	5,021,300
2023-01-04	33.040	33.600	32.920	33.460	28.909	5,727,800
2023-01-03	33.190	33.410	32.500	32.640	28.200	5,347,800
2022-12-30	32.660	32.990	32.530	32.810	28.347	4,620,700
2022-12-29	32.670	32.920	32.400	32.810	28.347	3,012,300
2022-12-28	32.940	33.020	32.530	32.720	27.984	4,185,600
2022-12-27	32.460	32.820	32.240	32.800	28.053	3,656,800
2022-12-23	32.330	32.510	32.100	32.410	27.719	3,294,400
2022-12-22	31.660	32.140	31.350	32.130	27.480	3,871,500
2022-12-21	32.050	32.300	31.940	31.990	27.360	3,454,100

← NewerPage 16 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.