Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	41.510	41.900	40.590	41.670	34.974	6,372,600
2022-04-01	43.690	43.820	41.570	41.800	35.083	8,393,700
2022-03-31	44.160	44.750	42.990	43.040	36.124	7,651,900
2022-03-30	45.910	45.960	44.000	44.280	37.165	5,780,300
2022-03-29	46.800	47.020	45.730	46.140	38.474	5,829,000
2022-03-28	46.300	46.350	44.860	45.800	38.190	6,335,600
2022-03-25	46.030	46.890	45.840	46.760	38.991	5,510,100
2022-03-24	46.060	46.220	45.450	45.850	38.232	5,306,100
2022-03-23	46.900	47.110	45.480	45.680	38.090	5,929,500
2022-03-22	47.000	48.030	46.880	47.410	39.533	5,956,700
2022-03-21	46.980	47.420	46.070	46.470	38.749	4,767,700
2022-03-18	46.710	46.900	45.290	46.690	38.932	12,154,000
2022-03-17	46.720	46.870	45.750	46.750	38.983	8,777,800
2022-03-16	46.410	47.690	46.330	47.500	39.608	7,007,600
2022-03-15	46.020	46.440	45.060	45.790	38.182	7,080,400
2022-03-14	44.960	46.580	44.750	45.850	38.232	6,822,100
2022-03-11	44.870	45.670	43.960	44.000	36.689	6,013,300
2022-03-10	44.210	45.130	43.840	44.480	37.090	5,723,800
2022-03-09	43.460	45.410	43.270	44.740	37.306	8,115,800
2022-03-08	42.260	43.390	41.550	41.960	34.988	10,090,600
2022-03-07	44.250	44.490	41.960	41.980	35.005	8,053,700
2022-03-04	45.220	45.290	43.890	44.550	37.148	6,965,000
2022-03-03	46.180	46.560	45.660	46.300	38.607	4,820,400
2022-03-02	45.290	46.390	44.970	46.070	38.415	8,510,700
2022-03-01	47.300	47.530	44.160	44.460	37.073	7,883,800
2022-02-28	47.570	48.050	46.910	47.840	39.891	7,889,200
2022-02-25	46.270	48.180	46.040	48.090	40.100	7,910,900
2022-02-24	45.250	45.950	44.080	45.760	38.157	9,082,900
2022-02-23	48.610	48.820	46.950	47.170	39.333	8,189,700
2022-02-22	47.950	48.750	47.740	48.330	40.300	6,662,100
2022-02-18	48.100	48.680	47.890	48.230	40.217	6,053,200
2022-02-17	49.030	49.150	47.980	48.190	40.183	4,378,400
2022-02-16	48.970	49.970	48.730	49.510	41.284	3,690,300
2022-02-15	48.720	49.480	48.700	49.380	41.176	3,765,100
2022-02-14	48.810	49.090	47.740	48.230	40.217	6,695,700
2022-02-11	48.520	49.820	48.200	48.540	40.475	5,815,300
2022-02-10	49.320	50.130	48.910	49.120	40.959	5,784,200
2022-02-09	49.370	49.740	49.090	49.190	41.017	3,807,300
2022-02-08	48.820	49.620	48.700	49.500	41.276	6,839,200
2022-02-07	47.430	48.510	47.130	48.320	40.292	6,679,100
2022-02-04	46.440	47.580	46.390	47.340	39.474	6,470,300
2022-02-03	46.820	47.440	46.090	46.180	38.507	5,592,200
2022-02-02	45.800	46.810	45.640	46.670	38.916	5,988,500
2022-02-01	44.550	46.030	44.360	45.940	38.307	7,512,400
2022-01-31	44.230	44.830	43.390	44.630	37.215	8,487,000
2022-01-28	44.180	44.500	43.230	44.470	37.081	6,438,900
2022-01-27	45.430	45.860	43.810	44.230	36.881	6,219,300
2022-01-26	45.420	45.860	43.900	44.800	37.357	9,085,900
2022-01-25	45.100	45.470	43.850	44.920	37.457	7,688,500
2022-01-24	44.280	45.630	43.370	45.480	37.924	7,575,500
2022-01-21	46.200	46.510	44.880	45.040	37.557	8,255,900
2022-01-20	48.190	48.800	46.530	46.620	38.874	6,461,300
2022-01-19	49.810	49.830	47.800	47.970	40.000	8,122,200
2022-01-18	50.480	50.640	49.310	49.620	41.376	6,226,900
2022-01-14	48.760	50.500	48.600	50.450	42.068	5,695,500
2022-01-13	49.580	50.160	49.310	49.540	41.309	5,476,900
2022-01-12	49.060	49.810	48.950	49.200	41.025	5,511,900
2022-01-11	49.080	49.240	48.400	49.050	40.900	4,022,100
2022-01-10	49.120	49.410	47.950	48.800	40.692	4,560,200
2022-01-07	48.260	48.950	47.950	48.800	40.692	5,191,200

← NewerPage 20 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.