Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	43.220	43.270	41.920	42.710	35.370	4,202,500
2021-10-12	43.420	43.650	43.120	43.290	35.851	4,122,500
2021-10-11	44.350	44.490	43.480	43.490	36.016	3,342,000
2021-10-08	43.700	44.320	43.620	43.950	36.397	2,764,300
2021-10-07	44.260	44.330	43.670	43.850	36.314	3,883,900
2021-10-06	43.570	43.900	42.740	43.740	36.223	4,084,600
2021-10-05	43.830	44.390	43.410	43.970	36.414	4,123,900
2021-10-04	43.780	44.380	43.370	43.510	36.033	3,907,200
2021-10-01	42.620	43.970	42.470	43.660	36.157	4,893,500
2021-09-30	43.600	43.650	42.410	42.440	35.147	5,147,000
2021-09-29	43.340	43.520	42.960	43.340	35.892	5,511,100
2021-09-28	44.000	44.180	43.290	43.570	35.834	6,864,100
2021-09-27	42.000	43.690	42.000	43.600	35.859	9,988,400
2021-09-24	40.260	41.600	40.220	41.510	34.140	5,565,800
2021-09-23	39.520	40.990	39.460	40.760	33.523	4,801,000
2021-09-22	38.770	39.460	38.480	39.050	32.117	3,862,800
2021-09-21	38.720	38.820	38.000	38.230	31.442	5,393,400
2021-09-20	39.080	39.090	37.860	38.540	31.697	9,578,000
2021-09-17	40.150	40.780	39.960	40.120	32.997	12,714,800
2021-09-16	40.450	40.890	40.320	40.400	33.227	5,348,200
2021-09-15	38.980	40.430	38.980	40.270	33.120	7,590,700
2021-09-14	39.610	39.970	38.850	38.980	32.059	5,819,700
2021-09-13	39.150	39.600	38.900	39.580	32.553	4,823,400
2021-09-10	38.980	39.150	38.490	38.660	31.796	4,102,700
2021-09-09	38.380	39.150	38.150	38.800	31.911	5,211,500
2021-09-08	38.410	38.600	38.090	38.420	31.599	5,041,800
2021-09-07	38.580	39.110	38.470	38.560	31.714	4,058,000
2021-09-03	38.880	38.940	38.300	38.510	31.673	4,130,000
2021-09-02	38.510	39.030	38.400	38.690	31.821	2,787,500
2021-09-01	39.010	39.010	38.200	38.470	31.640	3,933,600
2021-08-31	38.700	39.160	38.490	38.860	31.960	4,716,600
2021-08-30	39.560	39.560	38.630	38.630	31.771	3,683,100
2021-08-27	38.920	39.560	38.770	39.460	32.454	3,724,900
2021-08-26	39.400	39.530	38.640	38.800	31.911	4,326,900
2021-08-25	38.650	39.660	38.510	39.290	32.314	4,573,900
2021-08-24	38.050	38.620	38.000	38.440	31.615	3,517,600
2021-08-23	37.940	38.380	37.800	38.040	31.286	3,650,100
2021-08-20	37.210	37.690	37.010	37.620	30.941	5,027,700
2021-08-19	37.190	37.860	37.020	37.370	30.735	8,430,100
2021-08-18	37.480	38.170	37.310	37.510	30.850	4,839,500
2021-08-17	37.830	38.240	37.320	37.700	31.006	4,718,800
2021-08-16	38.220	38.560	37.840	38.210	31.426	4,044,900
2021-08-13	39.010	39.110	38.370	38.480	31.648	3,649,300
2021-08-12	38.790	38.950	38.480	38.880	31.977	2,967,600
2021-08-11	38.360	38.770	37.870	38.690	31.821	5,230,700
2021-08-10	37.550	38.320	37.450	38.160	31.385	4,021,300
2021-08-09	37.650	37.990	37.180	37.560	30.891	4,638,400
2021-08-06	37.520	38.070	37.450	37.730	31.031	4,426,100
2021-08-05	36.590	37.070	36.550	36.980	30.414	3,516,200
2021-08-04	36.580	36.990	36.100	36.370	29.913	3,952,900
2021-08-03	36.470	36.920	35.490	36.840	30.299	4,375,400
2021-08-02	36.630	37.380	36.050	36.080	29.674	6,345,100
2021-07-30	36.550	37.050	36.130	36.290	29.847	8,250,800
2021-07-29	36.920	37.130	36.390	36.640	30.135	4,189,500
2021-07-28	36.260	36.860	35.870	36.450	29.978	4,898,100
2021-07-27	35.660	36.540	35.420	36.380	29.921	4,168,300
2021-07-26	35.980	36.600	35.890	36.320	29.871	5,476,800
2021-07-23	36.250	36.700	35.570	35.780	29.427	4,253,300
2021-07-22	36.410	36.890	35.660	36.020	29.625	6,109,700
2021-07-21	36.290	37.230	36.260	36.880	30.332	7,176,300

← NewerPage 22 of 79 · 4,731 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.