Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	43.880	44.510	43.750	44.060	41.487	4,676,800
2025-02-13	43.400	43.740	43.210	43.580	41.035	3,913,400
2025-02-12	43.550	43.630	43.100	43.430	40.894	4,406,400
2025-02-11	43.330	44.030	43.040	44.000	41.431	3,676,100
2025-02-10	44.290	44.290	43.280	43.330	40.800	4,062,400
2025-02-07	44.310	44.320	43.710	44.040	41.468	3,146,300
2025-02-06	44.310	44.340	43.890	44.300	41.713	3,558,100
2025-02-05	44.160	44.230	43.600	43.980	41.412	3,440,700
2025-02-04	43.400	44.160	43.400	43.870	41.308	2,818,500
2025-02-03	43.480	43.850	42.920	43.570	41.026	4,130,100
2025-01-31	44.520	44.690	44.170	44.310	41.723	3,428,200
2025-01-30	44.510	44.780	44.040	44.490	41.892	2,751,100
2025-01-29	44.800	45.420	43.980	44.170	41.591	4,134,000
2025-01-28	44.910	45.090	44.520	44.780	42.165	4,434,100
2025-01-27	44.530	44.980	44.250	44.960	42.335	4,463,500
2025-01-24	43.400	44.460	43.400	44.180	41.600	4,136,200
2025-01-23	44.350	44.450	43.690	43.850	41.289	5,846,900
2025-01-22	44.290	44.380	43.070	43.930	41.365	5,967,800
2025-01-21	44.950	45.310	43.930	44.860	42.240	7,592,500
2025-01-17	43.570	44.400	43.190	44.340	41.751	9,305,400
2025-01-16	43.610	43.850	42.930	43.270	40.743	5,128,200
2025-01-15	44.070	44.540	43.800	44.000	41.431	4,470,500
2025-01-14	42.150	42.970	42.010	42.890	40.385	6,403,800
2025-01-13	41.050	41.790	40.920	41.730	39.293	5,826,400
2025-01-10	41.840	41.890	41.010	41.120	38.719	6,444,200
2025-01-08	42.430	42.650	42.040	42.420	39.943	5,507,800
2025-01-07	43.180	43.460	42.490	42.860	40.357	3,781,900
2025-01-06	42.530	43.520	42.420	42.940	40.433	5,321,000
2025-01-03	42.380	42.490	41.720	42.390	39.915	4,879,100
2025-01-02	42.570	42.730	41.960	42.170	39.707	2,855,900
2024-12-31	42.630	42.790	42.170	42.280	39.811	3,028,400
2024-12-30	42.690	42.950	42.200	42.720	39.877	4,104,000
2024-12-27	42.940	43.520	42.660	42.900	40.045	2,640,800
2024-12-26	42.880	43.350	42.700	43.250	40.372	3,621,700
2024-12-24	42.920	43.050	42.640	43.040	40.176	1,882,000
2024-12-23	42.630	43.030	42.470	42.890	40.036	4,856,800
2024-12-20	42.070	43.130	41.920	42.930	40.073	11,112,500
2024-12-19	43.150	43.550	42.110	42.260	39.448	5,549,600
2024-12-18	45.150	45.240	42.500	42.590	39.756	5,067,700
2024-12-17	45.420	45.580	44.710	45.050	42.052	5,263,900
2024-12-16	45.750	45.900	45.330	45.610	42.575	3,903,900
2024-12-13	45.500	45.600	45.020	45.550	42.519	4,202,500
2024-12-12	45.870	46.140	45.520	45.530	42.500	4,016,400
2024-12-11	46.600	46.820	45.420	45.820	42.771	7,098,500
2024-12-10	46.750	47.000	46.140	46.390	43.303	4,249,100
2024-12-09	47.190	47.280	46.410	46.530	43.433	3,899,100
2024-12-06	47.480	47.690	46.870	47.210	44.068	3,197,200
2024-12-05	47.230	47.860	46.980	47.320	44.171	3,846,400
2024-12-04	47.130	47.280	46.580	46.860	43.741	2,848,800
2024-12-03	47.620	47.760	46.890	47.050	43.919	2,905,600
2024-12-02	47.990	48.190	47.530	47.570	44.404	3,078,300
2024-11-29	48.450	48.500	47.630	48.060	44.862	2,029,800
2024-11-27	48.660	48.880	48.060	48.160	44.955	2,931,900
2024-11-26	48.400	48.650	48.090	48.250	45.039	5,109,800
2024-11-25	48.410	49.070	48.360	48.440	45.216	6,146,300
2024-11-22	47.030	48.070	47.020	47.900	44.712	3,842,700
2024-11-21	46.240	47.560	46.240	47.120	43.984	3,512,600
2024-11-20	46.460	46.710	46.150	46.310	43.228	3,334,400
2024-11-19	46.080	46.820	46.080	46.440	43.349	2,891,700
2024-11-18	47.080	47.280	46.670	46.820	43.704	4,703,500

← NewerPage 8 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.