Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	41.510	41.740	41.060	41.640	39.942	2,952,900
2025-08-07	41.510	41.610	40.950	41.170	39.491	3,927,200
2025-08-06	41.420	41.640	41.180	41.250	39.568	3,844,900
2025-08-05	41.510	41.670	40.870	41.340	39.654	3,558,500
2025-08-04	41.070	41.540	41.000	41.430	39.740	3,630,000
2025-08-01	40.980	41.230	40.220	40.910	39.242	5,396,300
2025-07-31	42.010	42.310	41.440	41.570	39.875	4,665,600
2025-07-30	42.760	42.880	41.990	42.220	40.498	3,548,600
2025-07-29	42.850	42.880	42.480	42.640	40.901	2,853,500
2025-07-28	42.840	43.020	42.260	42.530	40.796	3,119,500
2025-07-25	42.680	42.850	42.150	42.840	41.093	4,485,700
2025-07-24	42.680	42.960	42.470	42.690	40.949	4,982,200
2025-07-23	42.880	43.030	42.330	42.740	40.997	6,895,200
2025-07-22	42.990	43.310	41.520	42.640	40.901	12,352,300
2025-07-21	43.020	43.680	42.900	42.960	41.208	5,847,200
2025-07-18	42.860	43.080	42.300	43.030	41.275	7,556,300
2025-07-17	42.910	43.120	41.970	42.610	40.872	13,448,800
2025-07-16	43.090	43.200	42.220	43.050	41.294	9,210,400
2025-07-15	43.680	43.920	42.740	42.770	41.026	10,024,100
2025-07-14	43.570	43.790	43.410	43.750	41.966	5,134,900
2025-07-11	43.690	44.080	43.440	43.760	41.975	4,001,800
2025-07-10	43.480	44.340	43.370	44.050	42.254	7,098,200
2025-07-09	43.710	43.790	43.240	43.430	41.659	6,102,300
2025-07-08	43.210	43.560	43.030	43.450	41.678	3,918,100
2025-07-07	43.270	43.650	42.810	43.070	41.314	3,942,900
2025-07-03	43.420	43.830	43.140	43.400	41.630	4,405,200
2025-07-02	42.720	43.220	42.420	43.130	41.371	4,858,900
2025-07-01	40.800	42.570	40.630	42.440	40.709	5,033,900
2025-06-30	41.340	41.570	41.070	41.130	39.453	5,524,100
2025-06-27	41.540	41.610	41.050	41.510	39.462	10,836,500
2025-06-26	40.830	41.500	40.770	41.450	39.405	5,769,200
2025-06-25	40.610	40.810	40.300	40.680	38.673	5,827,100
2025-06-24	40.330	41.200	40.330	40.590	38.588	7,212,000
2025-06-23	39.170	40.240	39.090	40.150	38.169	8,297,200
2025-06-20	39.240	39.410	38.910	39.340	37.399	10,183,600
2025-06-18	38.110	39.100	38.100	38.780	36.867	5,301,300
2025-06-17	38.220	38.470	37.880	38.110	36.230	4,078,500
2025-06-16	38.350	38.520	38.020	38.320	36.430	3,291,800
2025-06-13	38.530	38.640	37.860	37.980	36.106	3,076,900
2025-06-12	38.890	39.000	38.410	38.980	37.057	3,129,000
2025-06-11	39.960	39.970	39.010	39.140	37.209	4,027,200
2025-06-10	39.730	40.060	39.400	39.780	37.818	5,225,900
2025-06-09	39.930	40.000	39.520	39.580	37.627	4,117,300
2025-06-06	38.800	39.480	38.790	39.410	37.466	3,176,100
2025-06-05	38.500	38.620	37.980	38.300	36.411	5,911,200
2025-06-04	38.810	39.110	38.440	38.450	36.553	2,192,000
2025-06-03	38.000	38.970	37.810	38.890	36.971	4,051,900
2025-06-02	38.000	38.170	37.280	38.080	36.201	4,198,800
2025-05-30	38.140	38.330	37.790	38.190	36.306	5,721,300
2025-05-29	38.090	38.330	37.770	38.320	36.430	3,127,200
2025-05-28	38.090	38.290	37.790	37.820	35.954	3,875,300
2025-05-27	37.750	38.140	37.370	38.140	36.258	3,783,300
2025-05-23	36.840	37.380	36.640	37.200	35.365	2,975,000
2025-05-22	37.530	37.800	37.300	37.510	35.660	4,229,800
2025-05-21	38.930	39.000	37.560	37.590	35.736	3,976,900
2025-05-20	39.380	39.530	38.990	39.070	37.143	2,544,200
2025-05-19	39.250	39.590	39.130	39.510	37.561	3,203,100
2025-05-16	39.500	39.780	39.210	39.640	37.684	3,128,300
2025-05-15	39.370	39.590	39.280	39.490	37.542	3,706,000
2025-05-14	39.340	39.620	39.260	39.370	37.428	4,169,400

← NewerPage 6 of 79 · 4,729 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.