Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	31.710	31.970	31.590	31.690	27.104	3,743,700
2022-12-19	31.600	32.080	31.280	31.650	27.069	4,009,900
2022-12-16	31.560	32.000	31.270	31.600	27.027	7,307,700
2022-12-15	31.790	32.170	31.420	31.930	27.309	6,405,200
2022-12-14	33.030	33.160	32.010	32.290	27.617	5,738,600
2022-12-13	33.960	34.170	32.790	32.940	28.173	8,321,500
2022-12-12	32.880	33.390	32.440	33.270	28.455	6,366,900
2022-12-09	33.030	33.140	32.620	32.890	28.130	4,616,800
2022-12-08	33.120	33.230	32.560	32.820	28.070	4,510,800
2022-12-07	32.380	33.360	32.150	32.970	28.198	6,659,000
2022-12-06	32.890	33.120	32.140	32.240	27.574	6,216,400
2022-12-05	35.030	35.030	32.740	32.950	28.181	5,829,500
2022-12-02	35.210	35.560	35.080	35.250	30.148	4,718,600
2022-12-01	36.360	36.520	35.230	35.770	30.593	4,550,900
2022-11-30	35.770	36.450	34.880	36.360	31.098	5,602,200
2022-11-29	35.680	36.130	35.470	36.000	30.790	2,764,700
2022-11-28	36.150	36.230	35.510	35.590	30.439	3,193,300
2022-11-25	36.540	36.670	36.380	36.480	31.200	1,016,400
2022-11-23	36.100	36.410	35.990	36.330	31.072	2,837,600
2022-11-22	36.070	36.360	35.980	36.330	31.072	3,016,900
2022-11-21	35.540	35.920	35.510	35.810	30.627	2,095,700
2022-11-18	35.990	36.080	35.120	35.630	30.473	3,217,900
2022-11-17	35.220	35.360	34.840	35.330	30.217	3,456,200
2022-11-16	36.450	36.570	35.610	35.790	30.610	3,825,700
2022-11-15	36.810	37.140	35.950	36.450	31.175	5,360,700
2022-11-14	36.760	36.980	36.040	36.050	30.833	5,523,300
2022-11-11	36.380	37.200	36.380	36.850	31.517	7,378,200
2022-11-10	35.640	36.430	35.640	36.290	31.038	7,301,800
2022-11-09	34.600	34.900	34.250	34.480	29.490	3,824,000
2022-11-08	34.990	35.340	34.730	35.110	30.029	4,372,000
2022-11-07	35.300	35.510	34.730	35.040	29.969	3,281,700
2022-11-04	34.410	35.220	34.270	35.130	30.046	5,836,700
2022-11-03	34.300	34.340	33.450	33.940	29.028	4,584,500
2022-11-02	35.740	36.100	34.660	34.710	29.686	4,689,600
2022-11-01	35.930	36.120	35.650	35.800	30.619	2,581,300
2022-10-31	35.810	36.010	35.600	35.690	30.525	3,583,500
2022-10-28	35.690	36.010	35.350	35.980	30.773	2,990,900
2022-10-27	35.980	36.170	35.270	35.350	30.234	3,984,900
2022-10-26	35.360	35.760	35.100	35.510	30.371	3,485,800
2022-10-25	34.230	35.420	34.070	35.350	30.234	4,477,500
2022-10-24	33.230	34.530	33.040	34.370	29.396	4,774,700
2022-10-21	31.130	33.030	30.920	33.020	28.241	8,258,000
2022-10-20	32.880	33.010	30.980	31.150	26.642	9,696,700
2022-10-19	34.590	34.900	32.920	33.260	28.446	10,514,800
2022-10-18	35.510	36.030	34.490	34.860	29.815	5,393,000
2022-10-17	34.780	35.240	34.440	34.730	29.704	5,595,300
2022-10-14	34.710	35.440	33.840	33.960	29.045	5,503,700
2022-10-13	31.790	34.650	31.380	34.350	29.379	7,989,000
2022-10-12	32.330	32.720	32.040	32.220	27.557	3,804,800
2022-10-11	32.790	32.880	32.180	32.420	27.728	3,732,300
2022-10-10	33.370	33.720	32.750	32.980	28.207	3,537,900
2022-10-07	33.210	33.270	32.350	33.100	28.309	3,891,100
2022-10-06	33.800	34.160	33.330	33.530	28.677	6,097,900
2022-10-05	33.600	34.240	33.480	34.100	29.165	2,853,500
2022-10-04	33.300	34.310	33.280	34.300	29.336	4,368,300
2022-10-03	32.500	33.130	31.790	32.830	28.079	4,744,900
2022-09-30	32.000	32.820	31.840	31.960	27.334	6,166,600
2022-09-29	31.740	32.290	31.180	32.050	27.411	5,304,400
2022-09-28	31.750	32.720	31.550	32.540	27.548	4,095,600
2022-09-27	32.300	32.590	31.260	31.570	26.727	5,274,000

← NewerPage 17 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.