Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	32.370	32.950	31.960	32.090	27.167	5,717,300
2022-09-23	32.790	32.940	32.160	32.800	27.768	4,188,500
2022-09-22	34.350	34.490	33.010	33.210	28.116	4,041,800
2022-09-21	35.310	35.720	34.250	34.260	29.004	4,903,800
2022-09-20	35.120	35.310	34.760	35.140	29.749	3,833,600
2022-09-19	34.510	35.570	34.510	35.440	30.003	3,564,400
2022-09-16	35.510	35.510	34.660	35.030	29.656	8,215,000
2022-09-15	35.040	36.340	35.030	35.780	30.291	3,548,700
2022-09-14	34.980	35.380	34.340	34.980	29.614	5,347,900
2022-09-13	35.610	36.060	34.810	34.980	29.614	4,095,500
2022-09-12	36.000	36.600	35.840	36.520	30.918	3,725,400
2022-09-09	35.600	35.950	35.470	35.740	30.257	4,265,100
2022-09-08	33.770	35.330	33.590	35.320	29.902	3,540,800
2022-09-07	33.170	34.200	32.960	34.040	28.818	2,663,500
2022-09-06	33.880	33.940	32.850	33.270	28.166	3,162,700
2022-09-02	34.270	34.650	33.490	33.670	28.505	4,021,200
2022-09-01	34.100	34.140	33.320	33.840	28.649	3,911,200
2022-08-31	34.430	34.590	34.020	34.150	28.911	4,954,600
2022-08-30	34.570	34.740	33.990	34.370	29.098	3,297,300
2022-08-29	34.710	35.020	34.240	34.430	29.148	3,234,600
2022-08-26	36.440	36.510	34.950	34.950	29.589	2,578,900
2022-08-25	35.660	36.280	35.540	36.240	30.681	2,081,300
2022-08-24	35.530	35.750	35.200	35.620	30.156	2,138,000
2022-08-23	35.730	35.980	35.560	35.620	30.156	2,663,800
2022-08-22	35.830	35.870	35.250	35.500	30.054	2,880,800
2022-08-19	36.780	36.980	36.170	36.540	30.935	3,580,300
2022-08-18	37.270	37.370	37.010	37.310	31.587	2,342,800
2022-08-17	37.390	37.460	36.810	37.230	31.519	2,439,300
2022-08-16	37.180	37.860	37.060	37.620	31.849	3,431,100
2022-08-15	37.060	37.420	36.850	37.230	31.519	3,066,900
2022-08-12	37.500	37.500	36.940	37.490	31.739	3,421,100
2022-08-11	36.460	37.190	36.460	37.080	31.392	4,745,200
2022-08-10	35.280	36.430	35.230	36.160	30.613	7,120,500
2022-08-09	34.600	34.740	34.260	34.720	29.394	3,078,900
2022-08-08	34.800	35.000	34.140	34.490	29.199	3,738,800
2022-08-05	33.790	34.850	33.680	34.670	29.352	3,256,000
2022-08-04	34.270	34.380	33.770	33.790	28.607	2,591,100
2022-08-03	34.030	34.530	33.820	34.310	29.047	3,323,900
2022-08-02	33.920	34.160	33.480	33.690	28.522	3,603,000
2022-08-01	33.860	34.240	33.410	34.130	28.894	3,348,100
2022-07-29	33.490	34.240	33.490	34.120	28.886	3,934,100
2022-07-28	33.710	33.890	32.930	33.430	28.302	4,132,800
2022-07-27	33.350	33.950	33.110	33.740	28.564	4,459,400
2022-07-26	33.800	34.120	33.100	33.150	28.065	3,934,400
2022-07-25	33.770	34.430	33.760	34.210	28.962	5,155,100
2022-07-22	34.340	34.550	33.340	33.630	28.471	5,103,500
2022-07-21	34.120	34.800	33.680	34.250	28.996	6,766,200
2022-07-20	34.500	34.970	34.150	34.690	29.368	9,594,700
2022-07-19	34.330	34.960	34.300	34.670	29.352	9,633,500
2022-07-18	34.160	34.750	33.590	33.770	28.590	4,925,700
2022-07-15	32.780	33.910	32.530	33.740	28.564	5,960,900
2022-07-14	32.310	32.370	31.800	32.210	27.269	5,845,000
2022-07-13	33.210	33.320	32.480	33.040	27.972	5,211,900
2022-07-12	33.330	34.310	33.180	33.530	28.386	3,232,500
2022-07-11	33.560	33.840	33.140	33.540	28.395	3,249,500
2022-07-08	34.250	34.280	33.620	33.860	28.666	3,606,000
2022-07-07	33.680	34.130	33.540	33.920	28.717	3,189,100
2022-07-06	33.410	33.870	32.920	33.280	28.175	3,821,800
2022-07-05	33.170	33.720	32.490	33.700	28.530	5,053,600
2022-07-01	33.500	34.020	32.820	33.840	28.649	4,771,300

← NewerPage 18 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.