Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	57.080	57.400	56.280	57.150	56.679	5,145,300
2026-07-22	57.730	57.880	57.400	57.670	57.195	4,224,400
2026-07-21	57.590	57.660	56.600	57.660	57.185	4,737,400
2026-07-20	57.830	58.480	57.080	57.400	56.927	5,881,400
2026-07-17	58.930	58.930	55.000	58.010	57.532	11,587,400
2026-07-16	58.280	59.500	58.090	59.370	58.881	8,607,600
2026-07-15	57.260	58.270	57.190	57.940	57.463	6,228,500
2026-07-14	57.230	58.090	56.870	57.050	56.580	6,672,700
2026-07-13	57.310	57.470	56.760	57.180	56.709	4,901,700
2026-07-10	56.900	57.370	56.630	57.070	56.600	4,443,800
2026-07-09	56.140	56.820	55.830	56.540	56.074	6,753,700
2026-07-08	57.480	57.540	55.600	55.760	55.301	8,204,900
2026-07-07	58.430	58.520	57.880	57.920	57.443	5,908,400
2026-07-06	57.240	58.070	57.030	57.890	57.413	5,339,900
2026-07-02	57.730	57.870	56.690	57.160	56.689	5,464,300
2026-07-01	56.220	58.150	56.000	57.490	57.016	12,255,200
2026-06-30	56.410	56.740	55.620	56.370	55.906	6,356,200
2026-06-29	56.220	56.940	56.080	56.780	55.915	6,380,100
2026-06-26	56.500	56.770	55.970	56.310	55.453	10,038,400
2026-06-25	55.260	56.590	55.070	56.410	55.551	8,254,000
2026-06-24	54.870	55.340	54.570	54.960	54.123	7,856,000
2026-06-23	53.390	54.850	53.210	54.670	53.838	6,819,500
2026-06-22	52.950	54.140	52.950	53.610	52.794	6,431,900
2026-06-18	53.090	53.210	52.560	52.740	51.937	11,882,300
2026-06-17	53.820	54.160	52.300	52.580	51.779	10,423,700
2026-06-16	53.150	53.880	53.120	53.440	52.626	5,513,200
2026-06-15	55.000	55.300	52.960	53.000	52.193	10,265,700
2026-06-12	53.800	54.890	53.730	54.730	53.897	7,090,800
2026-06-11	52.890	53.630	52.620	53.420	52.607	6,572,700
2026-06-10	52.910	53.930	52.440	52.650	51.848	8,449,600
2026-06-09	52.320	53.120	51.860	52.710	51.907	7,505,600
2026-06-08	52.140	52.670	51.790	51.960	51.169	5,122,800
2026-06-05	51.870	52.370	51.420	52.010	51.218	6,349,200
2026-06-04	50.030	51.920	49.950	51.800	51.011	10,350,700
2026-06-03	50.150	50.150	49.470	49.490	48.736	6,720,600
2026-06-02	48.320	50.410	48.240	50.310	49.544	10,083,800
2026-06-01	49.410	49.650	48.310	48.560	47.821	6,682,900
2026-05-29	49.790	50.140	49.630	49.930	49.170	16,265,300
2026-05-28	49.670	50.100	49.290	49.880	49.121	6,059,100
2026-05-27	49.960	50.480	49.730	49.890	49.130	7,844,400
2026-05-26	49.650	50.180	49.530	49.820	49.061	7,076,400
2026-05-22	49.160	49.680	49.160	49.480	48.727	3,609,100
2026-05-21	48.860	49.220	48.370	49.160	48.411	4,218,800
2026-05-20	48.000	49.120	47.370	48.860	48.116	4,863,900
2026-05-19	47.760	47.940	47.200	47.600	46.875	6,998,800
2026-05-18	47.510	48.200	47.400	47.940	47.210	6,769,000
2026-05-15	47.730	47.830	46.800	47.350	46.629	5,930,400
2026-05-14	47.690	48.090	47.510	47.700	46.974	7,225,600
2026-05-13	48.270	48.450	47.130	47.170	46.452	5,418,100
2026-05-12	48.690	48.840	47.750	48.630	47.890	5,134,700
2026-05-11	49.450	49.600	48.420	48.650	47.909	4,488,900
2026-05-08	49.850	50.040	49.280	49.330	48.579	4,216,500
2026-05-07	50.780	50.910	49.590	49.670	48.914	5,097,200
2026-05-06	50.750	51.250	50.750	50.840	50.066	5,067,700
2026-05-05	49.580	50.380	49.310	50.300	49.534	4,562,300
2026-05-04	50.070	50.260	49.190	49.400	48.648	4,016,600
2026-05-01	50.810	50.910	50.290	50.430	49.662	5,035,900
2026-04-30	49.680	50.900	49.300	50.760	49.987	5,985,800
2026-04-29	50.380	50.670	49.530	49.790	49.032	4,321,100
2026-04-28	50.820	51.000	50.090	50.310	49.544	4,249,100

← NewerPage 2 of 5 · 250 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.