Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	49.660	50.460	49.510	50.330	49.564	5,056,000
2026-04-24	50.970	50.970	49.300	49.660	48.904	4,550,600
2026-04-23	50.600	50.950	49.960	50.890	50.115	5,398,600
2026-04-22	51.400	51.500	50.300	50.560	49.790	6,276,300
2026-04-21	51.150	51.860	50.910	51.100	50.322	6,838,200
2026-04-20	49.900	51.100	49.900	50.980	50.204	7,056,600
2026-04-17	50.910	51.050	49.850	50.340	49.574	11,725,100
2026-04-16	49.670	50.090	49.470	49.520	48.766	6,984,600
2026-04-15	49.840	50.260	49.380	49.840	49.081	6,796,000
2026-04-14	49.800	50.030	49.200	49.770	49.012	6,008,400
2026-04-13	48.930	49.880	48.740	49.840	49.081	5,152,800
2026-04-10	50.590	50.590	49.270	49.310	48.559	7,544,100
2026-04-09	49.110	50.450	49.090	50.220	49.455	5,768,100
2026-04-08	49.210	49.770	48.890	49.340	48.589	7,863,800
2026-04-07	47.560	47.900	47.260	47.790	47.062	7,504,000
2026-04-06	47.110	47.680	47.000	47.560	46.836	7,392,300
2026-04-02	45.760	47.250	45.660	47.110	46.393	7,299,600
2026-04-01	46.680	47.410	46.510	46.820	46.107	11,797,400
2026-03-31	45.010	46.590	44.720	46.460	45.753	13,835,900
2026-03-30	44.970	45.040	44.330	44.680	43.606	8,358,100
2026-03-27	45.280	45.400	44.410	44.540	43.469	8,926,300
2026-03-26	45.110	45.840	45.110	45.410	44.318	7,897,700
2026-03-25	46.120	46.710	45.330	45.810	44.709	7,145,200
2026-03-24	44.680	46.590	44.680	45.990	44.884	11,548,200
2026-03-23	45.710	45.920	44.900	45.370	44.279	13,723,000
2026-03-20	43.660	44.220	43.380	44.190	43.128	23,876,700
2026-03-19	43.220	44.090	42.940	43.660	42.610	10,295,700
2026-03-18	44.170	44.510	43.520	43.900	42.845	7,671,500
2026-03-17	44.690	44.950	44.140	44.220	43.157	8,076,100
2026-03-16	44.260	44.600	44.020	44.100	43.040	10,646,700
2026-03-13	44.360	44.520	43.340	43.400	42.357	9,724,400
2026-03-12	43.960	44.540	43.420	43.590	42.542	12,594,300
2026-03-11	46.160	46.350	44.960	45.060	43.977	14,877,800
2026-03-10	46.880	47.660	46.080	46.590	45.470	11,205,700
2026-03-09	46.110	47.210	45.260	46.980	45.851	13,094,900
2026-03-06	47.640	47.800	46.410	47.300	46.163	8,554,900
2026-03-05	49.000	49.320	48.260	48.690	47.519	9,885,200
2026-03-04	49.670	49.810	49.140	49.540	48.349	6,577,900
2026-03-03	48.740	49.970	48.210	49.570	48.378	8,796,100
2026-03-02	49.020	50.370	48.460	49.840	48.642	9,607,000
2026-02-27	50.920	51.250	48.690	49.470	48.281	16,710,000
2026-02-26	51.540	52.640	51.490	51.970	50.721	8,885,100
2026-02-25	50.800	51.650	50.520	51.560	50.320	10,989,900
2026-02-24	50.500	50.890	49.600	50.200	48.993	8,494,700
2026-02-23	53.600	53.890	50.230	50.710	49.491	8,197,300
2026-02-20	52.900	53.630	52.270	53.620	52.331	8,395,800
2026-02-19	53.190	53.550	52.470	52.900	51.628	9,266,700
2026-02-18	53.120	54.130	52.830	53.670	52.380	11,271,400
2026-02-17	53.370	53.650	52.690	53.060	51.784	8,262,800
2026-02-13	52.760	53.350	52.080	52.860	51.589	9,164,200
2026-02-12	54.680	55.430	52.730	53.160	51.882	11,690,500
2026-02-11	54.950	55.440	53.900	54.330	53.024	11,173,400
2026-02-10	54.160	54.910	53.570	54.500	53.190	10,514,700
2026-02-09	55.020	55.030	54.170	54.330	53.024	7,886,100
2026-02-06	54.400	55.350	54.330	55.080	53.756	16,323,500
2026-02-05	53.850	54.120	52.860	53.790	52.497	15,837,000
2026-02-04	53.310	55.360	53.200	54.090	52.790	22,395,800
2026-02-03	51.850	52.930	51.850	52.750	51.482	18,253,900
2026-02-02	49.420	52.020	49.420	51.950	50.701	22,331,900
2026-01-30	49.660	50.490	49.100	50.220	49.013	104,196,200

← NewerPage 3 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.