Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	47.320	48.480	47.270	48.370	40.333	5,831,700
2022-01-05	46.880	47.310	46.310	46.430	38.716	5,632,100
2022-01-04	45.070	46.780	45.070	46.570	38.832	5,534,000
2022-01-03	43.990	44.740	43.990	44.670	37.248	4,020,900
2021-12-31	43.530	43.820	43.380	43.550	36.314	2,572,800
2021-12-30	43.560	44.150	43.560	43.600	36.356	2,329,400
2021-12-29	43.960	44.210	43.520	43.900	36.356	5,400,300
2021-12-28	43.650	44.070	43.490	43.780	36.257	3,294,500
2021-12-27	43.070	43.720	42.780	43.700	36.190	2,347,400
2021-12-23	43.010	43.540	42.930	43.070	35.669	2,605,600
2021-12-22	42.340	42.850	42.120	42.700	35.362	2,333,800
2021-12-21	41.740	42.630	41.640	42.510	35.205	5,457,500
2021-12-20	41.620	41.650	40.370	41.180	34.103	5,621,300
2021-12-17	43.400	43.460	41.900	42.260	34.998	11,255,800
2021-12-16	43.920	44.440	43.380	43.530	36.049	5,075,400
2021-12-15	43.380	43.870	42.680	43.420	35.958	4,360,200
2021-12-14	42.510	43.480	42.410	43.120	35.710	5,782,500
2021-12-13	43.560	43.760	42.360	42.400	35.114	4,213,700
2021-12-10	43.930	44.080	43.160	43.760	36.240	3,099,800
2021-12-09	43.850	44.100	43.300	43.750	36.232	2,995,600
2021-12-08	44.400	44.890	43.940	43.960	36.406	3,941,800
2021-12-07	43.880	44.270	43.690	44.080	36.505	7,327,700
2021-12-06	43.710	44.310	43.320	43.580	36.091	4,701,300
2021-12-03	43.940	44.320	42.640	43.050	35.652	5,418,100
2021-12-02	42.220	44.330	42.130	43.940	36.389	6,366,500
2021-12-01	43.250	43.840	41.730	41.740	34.567	5,277,400
2021-11-30	42.440	42.640	41.700	42.150	34.907	9,155,400
2021-11-29	43.150	43.390	42.270	42.990	35.602	5,629,000
2021-11-26	42.900	43.330	41.500	42.480	35.180	5,680,900
2021-11-24	44.910	45.270	44.450	44.600	36.936	3,474,200
2021-11-23	44.580	44.930	44.250	44.840	37.134	2,807,300
2021-11-22	44.250	44.650	43.800	44.160	36.571	3,670,900
2021-11-19	43.610	43.710	42.720	43.550	36.066	3,523,100
2021-11-18	44.120	44.490	43.720	44.140	36.555	4,077,000
2021-11-17	44.740	44.790	44.030	44.200	36.604	4,331,400
2021-11-16	44.690	45.200	44.420	44.830	37.126	3,155,800
2021-11-15	44.280	44.940	44.180	44.620	36.952	3,048,000
2021-11-12	44.130	44.460	43.690	44.210	36.613	3,428,500
2021-11-11	44.160	44.500	43.970	44.300	36.687	3,055,900
2021-11-10	44.110	44.580	43.920	44.030	36.464	3,359,900
2021-11-09	44.020	44.220	43.680	44.090	36.513	4,174,100
2021-11-08	44.290	44.660	43.970	44.260	36.654	2,266,600
2021-11-05	44.530	44.640	43.820	44.080	36.505	2,600,900
2021-11-04	44.680	44.680	43.490	43.980	36.422	6,390,800
2021-11-03	43.790	44.930	43.740	44.700	37.018	3,532,300
2021-11-02	44.340	44.340	43.760	44.000	36.439	4,092,400
2021-11-01	43.930	44.550	43.890	44.470	36.828	4,087,900
2021-10-29	44.050	44.350	43.460	43.530	36.049	3,726,300
2021-10-28	43.380	44.010	43.380	43.990	36.430	3,146,000
2021-10-27	44.600	44.680	43.210	43.240	35.809	3,692,800
2021-10-26	45.590	45.590	44.770	44.790	37.093	2,714,400
2021-10-25	45.770	45.920	45.410	45.580	37.747	2,428,200
2021-10-22	45.460	45.670	45.080	45.490	37.673	2,947,800
2021-10-21	45.510	45.810	44.700	45.080	37.333	3,869,400
2021-10-20	44.020	45.600	43.770	45.590	37.755	4,893,100

← NewerPage 21 of 21 · 1,255 trading days

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.