Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	34.530	36.410	34.370	35.960	29.575	5,561,800
2021-07-19	35.500	35.780	34.350	34.630	28.481	7,391,000
2021-07-16	37.760	37.910	36.290	36.400	29.937	3,583,000
2021-07-15	37.170	38.030	36.900	37.770	31.064	3,386,300
2021-07-14	37.640	38.160	36.780	37.380	30.743	3,631,200
2021-07-13	38.410	38.440	37.460	37.570	30.899	4,171,400
2021-07-12	37.570	38.540	37.230	38.390	31.574	3,587,800
2021-07-09	37.300	38.120	37.010	38.080	31.319	4,142,400
2021-07-08	36.430	36.950	36.070	36.550	30.061	8,073,400
2021-07-07	37.000	37.460	36.860	37.070	30.488	3,754,700
2021-07-06	38.230	38.310	37.070	37.320	30.694	4,090,300
2021-07-02	38.840	38.870	38.280	38.440	31.615	2,709,400
2021-07-01	38.500	38.830	38.310	38.740	31.862	2,916,200
2021-06-30	38.030	38.420	38.010	38.230	31.442	3,256,500
2021-06-29	38.680	38.990	38.010	38.090	31.327	2,795,400
2021-06-28	39.330	39.480	38.510	38.680	31.590	3,681,900
2021-06-25	38.850	39.630	38.610	39.500	32.260	6,591,500
2021-06-24	38.110	38.760	37.770	38.590	31.517	3,782,700
2021-06-23	38.020	38.300	37.850	37.920	30.970	4,411,000
2021-06-22	37.710	38.190	37.390	37.950	30.994	6,271,700
2021-06-21	37.280	37.840	37.020	37.790	30.863	10,710,100
2021-06-18	37.510	37.670	36.700	36.910	30.145	11,729,100
2021-06-17	40.970	41.000	37.970	38.030	31.059	6,222,900
2021-06-16	39.910	40.820	39.380	40.550	33.118	5,889,500
2021-06-15	39.650	40.320	39.440	40.060	32.717	3,632,200
2021-06-14	40.390	40.660	39.280	39.540	32.293	3,909,200
2021-06-11	40.500	40.970	40.400	40.570	33.134	3,625,600
2021-06-10	41.800	41.860	40.290	40.400	32.995	4,597,000
2021-06-09	41.210	41.380	40.790	41.150	33.608	3,713,700
2021-06-08	41.510	41.790	40.850	41.680	34.040	5,080,000
2021-06-07	42.130	42.250	41.800	41.990	34.294	2,638,200
2021-06-04	42.190	42.280	41.600	42.040	34.334	4,503,200
2021-06-03	42.130	42.770	41.950	42.210	34.473	2,999,500
2021-06-02	42.400	42.470	41.850	42.160	34.432	3,731,400
2021-06-01	42.430	42.770	42.080	42.350	34.588	3,459,000
2021-05-28	42.210	42.220	41.520	42.140	34.416	4,053,900
2021-05-27	42.210	42.470	41.910	42.210	34.473	4,671,700
2021-05-26	41.410	41.820	41.050	41.670	34.032	4,609,900
2021-05-25	42.000	42.520	41.140	41.260	33.697	5,847,000
2021-05-24	42.140	42.140	41.660	41.870	34.196	4,091,400
2021-05-21	41.740	42.360	41.640	41.920	34.236	5,364,100
2021-05-20	41.590	41.810	41.110	41.530	33.918	3,347,100
2021-05-19	41.430	41.700	40.820	41.690	34.049	4,940,600
2021-05-18	42.850	43.030	41.980	42.010	34.310	3,379,800
2021-05-17	42.380	42.920	42.210	42.900	35.037	4,000,600
2021-05-14	42.190	42.750	42.050	42.640	34.824	3,680,600
2021-05-13	40.640	42.220	40.600	41.980	34.285	6,146,900
2021-05-12	42.260	42.400	40.810	40.940	33.436	6,785,000
2021-05-11	41.950	42.810	41.330	41.630	34.000	5,227,200
2021-05-10	42.960	43.060	42.230	42.240	34.498	6,068,700
2021-05-07	40.790	42.380	40.730	42.350	34.588	4,830,900
2021-05-06	41.800	41.940	41.100	41.920	34.236	4,983,200
2021-05-05	41.370	41.920	40.910	41.550	33.934	3,622,500
2021-05-04	40.330	41.320	40.010	41.320	33.746	6,043,100
2021-05-03	40.990	41.120	40.170	40.470	33.052	4,009,000
2021-04-30	40.340	40.960	40.160	40.540	33.109	7,236,300
2021-04-29	40.190	40.800	40.100	40.710	33.248	7,776,600
2021-04-28	39.350	39.980	39.300	39.800	32.505	4,880,400
2021-04-27	38.800	39.300	38.750	39.250	32.056	4,453,500
2021-04-26	38.580	39.300	38.510	38.780	31.672	3,979,000

← NewerPage 23 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.