Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	33.520	34.010	32.550	33.600	28.446	5,312,900
2022-06-29	34.680	34.760	34.040	34.210	28.962	3,219,200
2022-06-28	35.500	35.990	34.810	34.840	29.241	3,515,700
2022-06-27	35.450	35.480	34.660	34.870	29.267	5,084,800
2022-06-24	33.620	35.300	33.610	35.220	29.560	5,409,300
2022-06-23	34.300	34.430	33.020	33.510	28.125	4,241,300
2022-06-22	34.120	34.670	33.780	34.460	28.923	4,922,400
2022-06-21	34.880	35.040	34.160	34.370	28.847	4,126,900
2022-06-17	33.630	34.410	33.450	34.000	28.536	9,221,700
2022-06-16	33.960	34.060	33.000	33.250	27.907	6,182,600
2022-06-15	34.910	35.400	34.110	34.730	29.149	6,986,700
2022-06-14	34.740	35.300	34.140	34.580	29.023	5,553,700
2022-06-13	34.730	35.020	34.190	34.440	28.906	6,436,400
2022-06-10	36.340	36.880	35.580	35.680	29.947	4,238,400
2022-06-09	38.890	38.940	37.540	37.560	31.524	3,314,300
2022-06-08	39.180	39.240	38.650	38.880	32.632	2,829,500
2022-06-07	39.140	39.600	38.810	39.560	33.203	3,927,500
2022-06-06	39.390	40.070	39.030	39.450	33.111	3,475,300
2022-06-03	38.990	39.330	38.840	38.920	32.666	3,746,800
2022-06-02	38.960	39.340	38.420	39.320	33.002	2,771,500
2022-06-01	39.630	39.630	38.120	38.740	32.515	3,594,800
2022-05-31	38.590	39.680	38.440	39.430	33.094	5,320,700
2022-05-27	38.620	39.210	38.470	39.110	32.825	3,118,700
2022-05-26	37.770	38.810	37.660	38.610	32.406	5,313,300
2022-05-25	36.570	37.670	36.440	37.440	31.424	4,552,600
2022-05-24	36.790	36.870	35.820	36.610	30.727	4,677,200
2022-05-23	36.550	37.180	36.100	36.810	30.895	4,424,600
2022-05-20	35.970	36.220	34.750	35.640	29.913	4,521,300
2022-05-19	35.670	36.230	35.330	35.650	29.921	5,594,000
2022-05-18	36.840	36.980	35.770	36.050	30.257	5,689,600
2022-05-17	36.580	37.260	36.510	37.180	31.205	4,715,300
2022-05-16	35.930	36.180	35.340	35.690	29.955	5,365,900
2022-05-13	36.090	36.400	35.600	35.970	30.190	5,414,800
2022-05-12	35.610	35.970	34.960	35.780	30.030	6,472,600
2022-05-11	36.400	37.540	35.780	35.860	30.098	7,171,100
2022-05-10	37.130	37.400	35.610	36.580	30.702	6,269,500
2022-05-09	37.110	37.240	36.320	36.800	30.887	6,376,600
2022-05-06	37.910	38.010	36.780	37.510	31.482	6,481,300
2022-05-05	39.040	39.110	37.240	37.980	31.877	6,292,900
2022-05-04	38.250	39.570	37.930	39.490	33.144	7,213,500
2022-05-03	37.950	38.520	37.740	38.310	32.154	5,813,500
2022-05-02	37.820	38.030	36.970	37.740	31.675	7,723,300
2022-04-29	38.950	39.250	37.440	37.530	31.499	5,642,500
2022-04-28	38.860	39.020	38.100	38.960	32.699	6,919,500
2022-04-27	37.750	38.500	37.680	38.190	32.053	7,068,400
2022-04-26	38.260	38.860	37.740	37.750	31.684	5,977,500
2022-04-25	38.250	38.880	37.560	38.800	32.565	8,095,700
2022-04-22	39.660	39.660	38.370	38.430	32.255	8,275,900
2022-04-21	41.200	41.380	39.360	39.630	33.262	6,927,300
2022-04-20	40.910	41.870	40.600	40.670	34.135	8,147,400
2022-04-19	39.080	41.290	39.080	40.790	34.235	9,287,400
2022-04-18	38.970	39.390	38.710	39.070	32.792	8,621,700
2022-04-14	39.540	39.840	38.880	39.010	32.741	5,266,700
2022-04-13	39.320	39.760	39.050	39.510	33.161	5,103,800
2022-04-12	40.550	41.130	39.410	39.630	33.262	5,726,000
2022-04-11	40.590	41.480	40.190	40.490	33.984	3,801,800
2022-04-08	40.580	40.880	40.230	40.550	34.034	4,278,500
2022-04-07	40.830	41.050	39.660	40.440	33.942	6,715,800
2022-04-06	41.060	41.340	40.660	40.980	34.395	7,166,500
2022-04-05	41.390	41.930	41.130	41.230	34.605	4,755,000

← NewerPage 19 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.