Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	39.360	39.650	39.130	39.430	37.485	3,456,600
2025-05-12	38.870	39.480	38.830	39.240	37.304	4,780,700
2025-05-09	37.400	37.570	37.240	37.350	35.507	4,425,100
2025-05-08	37.060	37.510	36.920	37.260	35.422	3,829,300
2025-05-07	36.760	37.060	36.550	36.710	34.899	2,532,400
2025-05-06	37.030	37.120	36.600	36.630	34.823	2,672,400
2025-05-05	36.890	37.670	36.710	37.280	35.441	3,295,600
2025-05-02	36.610	37.230	36.480	37.100	35.270	2,677,100
2025-05-01	35.850	36.430	35.550	36.090	34.310	2,876,000
2025-04-30	35.740	36.070	35.180	35.940	34.167	3,669,300
2025-04-29	35.640	36.290	35.510	36.160	34.376	3,618,400
2025-04-28	35.410	35.800	35.390	35.740	33.977	2,642,100
2025-04-25	35.510	35.740	35.110	35.280	33.540	3,221,500
2025-04-24	34.950	35.850	34.800	35.780	34.015	3,563,800
2025-04-23	35.610	36.270	34.780	35.090	33.359	7,490,000
2025-04-22	33.620	34.710	33.520	34.650	32.941	5,472,200
2025-04-21	33.840	34.050	32.790	33.320	31.676	7,173,200
2025-04-17	33.330	34.740	33.270	34.150	32.465	11,341,300
2025-04-16	34.930	35.270	34.050	34.400	32.703	5,988,900
2025-04-15	34.600	35.570	34.600	35.070	33.340	5,289,400
2025-04-14	34.240	34.970	34.170	34.600	32.893	6,802,800
2025-04-11	33.590	34.180	32.880	33.840	32.171	5,836,700
2025-04-10	35.400	35.400	32.800	33.830	32.161	9,317,900
2025-04-09	33.020	36.550	32.270	35.820	34.053	8,826,400
2025-04-08	34.900	35.590	32.900	33.420	31.771	6,591,000
2025-04-07	33.010	35.500	32.250	34.070	32.389	8,600,400
2025-04-04	34.090	34.610	32.750	33.750	32.085	9,710,300
2025-04-03	37.660	37.810	35.350	35.470	33.720	7,037,800
2025-04-02	38.520	39.730	38.490	39.620	37.665	3,243,600
2025-04-01	38.870	39.300	38.350	38.930	37.010	3,171,600
2025-03-31	38.160	39.330	37.980	39.200	37.266	4,496,000
2025-03-28	39.740	40.050	38.600	38.810	36.544	2,737,300
2025-03-27	40.160	40.490	39.640	39.770	37.448	3,003,900
2025-03-26	40.310	40.840	40.020	40.170	37.824	2,936,500
2025-03-25	40.330	40.490	40.050	40.170	37.824	2,521,600
2025-03-24	39.990	40.390	39.670	40.250	37.900	3,125,300
2025-03-21	39.150	39.580	38.840	39.480	37.175	21,005,300
2025-03-20	39.200	39.950	39.080	39.430	37.127	3,574,600
2025-03-19	38.920	39.830	38.800	39.460	37.156	3,612,600
2025-03-18	38.990	39.170	38.590	38.890	36.619	3,383,100
2025-03-17	38.290	39.110	38.160	38.990	36.713	5,853,500
2025-03-14	37.950	38.580	37.730	38.550	36.299	4,398,000
2025-03-13	38.620	38.820	37.450	37.480	35.291	5,279,200
2025-03-12	38.710	38.940	37.930	38.530	36.280	4,786,000
2025-03-11	39.440	39.550	38.190	38.230	35.998	5,530,700
2025-03-10	39.420	40.000	38.850	39.280	36.986	6,958,300
2025-03-07	39.740	40.260	38.900	40.060	37.721	5,773,200
2025-03-06	40.120	40.200	39.400	39.860	37.532	4,907,300
2025-03-05	41.500	41.660	39.720	40.450	38.088	8,400,400
2025-03-04	42.660	42.840	40.830	41.630	39.199	7,122,800
2025-03-03	43.700	44.310	42.640	43.050	40.536	4,698,500
2025-02-28	43.250	43.520	42.810	43.470	40.932	5,233,700
2025-02-27	42.940	43.580	42.840	42.980	40.470	2,684,100
2025-02-26	43.050	43.520	42.680	42.830	40.329	3,870,200
2025-02-25	43.210	43.570	42.720	43.010	40.498	4,727,900
2025-02-24	43.130	43.430	42.670	42.990	40.480	3,860,400
2025-02-21	43.870	43.930	42.760	42.880	40.376	4,726,700
2025-02-20	44.340	44.380	43.240	43.610	41.063	3,464,800
2025-02-19	44.150	44.450	43.910	44.350	41.760	2,953,300
2025-02-18	44.110	44.520	43.810	44.460	41.864	4,692,000

← NewerPage 7 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.