Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	50.080	50.310	49.300	49.790	48.593	12,722,700
2026-01-28	50.840	50.840	49.080	49.690	48.495	13,180,000
2026-01-27	50.560	51.160	50.380	50.840	49.618	7,466,100
2026-01-26	50.720	51.100	50.110	50.490	49.276	9,551,400
2026-01-23	50.630	51.290	50.340	50.740	49.520	10,932,500
2026-01-22	53.000	53.330	50.620	50.890	49.666	12,387,800
2026-01-21	50.450	52.960	50.360	52.860	51.589	15,663,300
2026-01-20	48.850	50.680	48.240	50.120	48.915	20,591,400
2026-01-16	49.150	49.480	48.770	49.160	47.978	9,789,600
2026-01-15	48.630	49.270	48.630	49.020	47.841	8,961,900
2026-01-14	48.010	48.830	47.780	48.570	47.402	7,795,200
2026-01-13	48.660	48.860	47.880	48.130	46.973	7,873,700
2026-01-12	48.740	48.760	47.990	48.520	47.353	7,348,100
2026-01-09	50.010	50.130	49.190	49.270	48.085	6,979,500
2026-01-08	49.110	50.470	49.000	49.820	48.622	8,758,900
2026-01-07	49.660	49.730	48.610	49.170	47.988	7,354,400
2026-01-06	49.210	49.890	48.890	49.780	48.583	8,609,000
2026-01-05	47.610	49.110	47.520	48.620	47.451	6,428,800
2026-01-02	46.850	47.930	46.570	47.710	46.563	5,558,100
2025-12-31	47.090	47.330	46.770	46.810	45.685	4,717,800
2025-12-30	47.820	47.870	47.410	47.530	45.997	4,877,100
2025-12-29	48.410	48.450	47.780	47.820	46.278	4,959,500
2025-12-26	48.380	48.540	48.150	48.410	46.849	4,032,300
2025-12-24	48.240	48.450	47.990	48.220	46.665	3,707,700
2025-12-23	48.250	48.430	48.060	48.100	46.549	6,372,400
2025-12-22	47.830	48.440	47.780	48.220	46.665	5,443,900
2025-12-19	47.680	48.090	47.540	47.830	46.287	7,971,300
2025-12-18	47.840	48.340	47.440	47.660	46.123	5,256,800
2025-12-17	47.800	47.990	47.470	47.750	46.210	6,647,000
2025-12-16	47.990	48.110	47.400	47.590	46.055	8,703,500
2025-12-15	48.630	48.680	47.670	47.830	46.287	10,521,000
2025-12-12	48.420	48.590	47.840	48.150	46.597	6,213,600
2025-12-11	47.440	48.710	47.370	48.390	46.829	9,894,500
2025-12-10	45.290	47.620	45.250	47.550	46.016	10,713,700
2025-12-09	45.260	45.990	45.110	45.180	43.723	8,683,500
2025-12-08	45.610	45.740	45.020	45.220	43.761	9,311,100
2025-12-05	45.350	46.070	45.170	45.420	43.955	8,417,300
2025-12-04	44.850	45.500	44.670	45.460	43.994	5,588,400
2025-12-03	43.830	44.980	43.730	44.930	43.481	4,980,500
2025-12-02	43.830	44.070	43.570	43.730	42.319	4,569,300
2025-12-01	43.380	44.150	43.250	43.770	42.358	5,120,200
2025-11-28	43.320	43.640	43.160	43.460	42.058	1,910,600
2025-11-26	43.180	43.690	43.110	43.330	41.932	4,115,900
2025-11-25	42.530	43.400	42.520	43.280	41.884	4,519,200
2025-11-24	42.330	42.460	41.870	42.330	40.965	5,912,600
2025-11-21	41.560	42.710	41.320	42.420	41.052	6,571,700
2025-11-20	41.940	42.480	41.160	41.280	39.949	7,937,000
2025-11-19	41.450	41.640	40.980	41.480	40.142	4,911,300
2025-11-18	41.060	41.650	40.680	41.340	40.007	7,155,100
2025-11-17	42.570	42.600	40.920	41.120	39.794	9,484,500
2025-11-14	42.240	42.630	41.810	42.570	41.197	4,078,800
2025-11-13	43.060	43.380	42.330	42.440	41.071	7,522,600
2025-11-12	43.100	43.710	42.950	43.210	41.816	7,777,400
2025-11-11	43.070	43.500	42.860	42.990	41.603	6,596,200
2025-11-10	42.870	43.400	42.760	43.130	41.739	6,973,600
2025-11-07	42.400	42.930	42.090	42.870	41.487	9,136,000
2025-11-06	42.480	42.790	42.130	42.540	41.168	4,886,900
2025-11-05	42.100	42.640	41.800	42.510	41.139	5,368,800
2025-11-04	41.310	42.220	40.950	42.150	40.790	18,994,700
2025-11-03	41.430	41.610	40.970	41.530	40.190	7,096,000

← NewerPage 4 of 5 · 250 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.