Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	47.510	47.760	46.730	46.990	43.863	3,522,700
2024-11-14	47.310	47.630	46.920	47.260	44.115	2,990,500
2024-11-13	47.500	48.100	47.130	47.200	44.059	2,469,200
2024-11-12	47.040	47.420	46.890	47.170	44.031	2,846,100
2024-11-11	47.000	47.580	46.770	47.200	44.059	2,731,900
2024-11-08	45.970	46.720	45.900	46.260	43.181	3,674,700
2024-11-07	46.420	46.680	45.710	45.930	42.873	4,608,500
2024-11-06	45.450	46.900	45.070	46.870	43.751	11,671,000
2024-11-05	42.920	43.450	42.860	43.160	40.288	3,604,000
2024-11-04	43.130	43.190	42.600	42.830	39.980	4,038,300
2024-11-01	43.660	44.120	43.060	43.140	40.269	5,777,900
2024-10-31	44.140	44.560	43.650	43.680	40.773	4,652,900
2024-10-30	43.750	44.840	43.750	44.080	41.146	2,998,200
2024-10-29	44.030	44.280	43.870	44.010	41.081	5,488,300
2024-10-28	43.710	44.190	43.480	44.050	41.118	4,101,000
2024-10-25	44.530	44.530	43.170	43.220	40.344	6,405,800
2024-10-24	43.870	44.190	43.650	44.060	41.128	2,847,400
2024-10-23	43.520	44.140	43.500	43.870	40.950	6,210,400
2024-10-22	43.730	43.920	43.150	43.660	40.754	4,651,700
2024-10-21	44.710	44.860	43.320	43.370	40.484	4,352,900
2024-10-18	45.710	45.710	43.510	44.670	41.697	8,966,600
2024-10-17	45.200	45.570	44.900	45.370	42.351	6,449,900
2024-10-16	44.970	45.420	44.830	44.980	41.987	3,661,600
2024-10-15	44.700	45.570	44.210	44.650	41.679	5,339,800
2024-10-14	43.740	44.430	43.480	44.320	41.370	2,856,000
2024-10-11	43.000	43.940	42.950	43.840	40.922	4,266,200
2024-10-10	42.400	42.930	42.400	42.670	39.830	2,938,500
2024-10-09	42.030	42.960	41.840	42.630	39.793	3,901,200
2024-10-08	42.160	42.430	41.950	41.990	39.196	2,917,400
2024-10-07	41.900	42.500	41.800	42.160	39.354	3,222,300
2024-10-04	42.460	42.820	41.760	42.100	39.298	3,368,900
2024-10-03	41.760	42.060	41.380	41.740	38.962	3,277,400
2024-10-02	41.900	42.560	41.700	41.980	39.186	3,152,600
2024-10-01	42.750	42.750	41.470	41.860	39.074	3,160,800
2024-09-30	42.670	42.970	42.420	42.840	39.989	3,439,800
2024-09-27	43.290	43.450	42.780	42.940	39.737	4,417,400
2024-09-26	42.600	43.150	42.280	42.910	39.709	5,199,700
2024-09-25	42.820	42.820	42.050	42.100	38.960	3,813,500
2024-09-24	42.950	43.250	42.500	42.820	39.626	2,915,300
2024-09-23	43.400	43.640	42.840	42.840	39.644	4,121,300
2024-09-20	43.670	43.670	43.050	43.240	40.015	9,004,800
2024-09-19	43.300	43.850	42.800	43.640	40.385	3,564,900
2024-09-18	42.280	43.370	42.200	42.620	39.441	3,965,700
2024-09-17	42.640	43.010	42.320	42.510	39.339	2,795,300
2024-09-16	42.090	42.480	41.910	42.380	39.219	3,036,900
2024-09-13	41.600	42.310	41.520	42.070	38.932	3,884,400
2024-09-12	41.210	41.450	40.660	41.170	38.099	3,986,200
2024-09-11	40.290	41.200	39.560	41.120	38.053	5,072,200
2024-09-10	41.620	41.690	39.970	40.970	37.914	5,445,700
2024-09-09	40.950	41.810	40.750	41.600	38.497	3,701,100
2024-09-06	41.750	42.080	40.600	40.690	37.655	3,184,800
2024-09-05	42.440	42.470	41.540	41.700	38.589	2,815,900
2024-09-04	42.470	42.650	41.820	42.100	38.960	3,610,700
2024-09-03	42.510	42.780	42.140	42.490	39.321	2,919,000
2024-08-30	42.340	42.750	42.120	42.690	39.506	3,351,700
2024-08-29	42.330	42.480	41.640	42.190	39.043	2,355,000
2024-08-28	41.540	42.650	41.540	42.200	39.052	2,826,200
2024-08-27	41.840	42.120	41.570	41.710	38.599	2,651,100
2024-08-26	42.330	42.450	41.770	41.940	38.812	3,100,800
2024-08-23	41.280	42.480	41.260	42.120	38.978	4,097,700

← NewerPage 9 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.