Fifth Third Bancorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 39.320 | 39.695 | 39.320 | 39.460 | 36.524 | 1,120 |
| 2024-08-07 | 40.390 | 40.411 | 39.281 | 39.281 | 36.357 | 2,561 |
| 2024-08-06 | 39.400 | 39.897 | 39.060 | 39.890 | 36.922 | 2,899 |
| 2024-08-05 | 38.300 | 39.375 | 37.720 | 39.375 | 36.445 | 4,688 |
| 2024-08-02 | 40.500 | 40.500 | 38.719 | 39.291 | 36.367 | 6,710 |
| 2024-08-01 | 42.165 | 42.247 | 40.679 | 40.813 | 37.775 | 2,668 |
| 2024-07-31 | 42.260 | 42.720 | 42.110 | 42.510 | 39.347 | 3,414 |
| 2024-07-29 | 42.361 | 42.480 | 41.960 | 42.089 | 38.957 | 5,257 |
| 2024-07-26 | 42.030 | 42.173 | 41.912 | 42.128 | 38.993 | 1,908 |
| 2024-07-25 | 41.230 | 42.150 | 40.974 | 41.940 | 38.819 | 1,518 |
| 2024-07-24 | 41.119 | 41.639 | 41.119 | 41.639 | 38.541 | 2,504 |
| 2024-07-23 | 40.870 | 41.489 | 40.820 | 41.385 | 38.305 | 1,498 |
| 2024-07-22 | 40.990 | 40.990 | 40.191 | 40.830 | 37.791 | 289 |
| 2024-07-19 | 40.414 | 40.830 | 40.111 | 40.830 | 37.792 | 2,258 |
| 2024-07-18 | 40.730 | 41.323 | 40.610 | 40.610 | 37.588 | 13,890 |
| 2024-07-17 | 39.980 | 40.823 | 39.610 | 40.645 | 37.620 | 1,293 |
| 2024-07-16 | 39.347 | 40.033 | 39.180 | 39.960 | 36.986 | 1,562 |
| 2024-07-15 | 38.990 | 39.431 | 38.781 | 39.255 | 36.334 | 3,224 |
| 2024-07-12 | 38.125 | 38.502 | 38.053 | 38.475 | 35.612 | 2,852 |
| 2024-07-11 | 37.360 | 38.280 | 37.230 | 38.280 | 35.431 | 787 |
| 2024-07-10 | 36.320 | 36.840 | 36.202 | 36.840 | 34.099 | 791 |
| 2024-07-09 | 36.012 | 36.495 | 35.325 | 36.345 | 33.640 | 11,397 |
| 2024-07-08 | 36.456 | 36.471 | 35.945 | 35.945 | 33.270 | 1,748 |
| 2024-07-05 | 36.716 | 36.756 | 36.010 | 36.020 | 33.340 | 2,608 |
| 2024-07-03 | 37.085 | 37.250 | 36.744 | 36.915 | 34.168 | 1,472 |
| 2024-07-02 | 36.140 | 36.780 | 36.120 | 36.780 | 34.043 | 2,482 |
| 2024-07-01 | 36.604 | 36.805 | 36.301 | 36.301 | 33.600 | 2,322 |
| 2024-06-28 | 35.950 | 36.670 | 35.740 | 36.360 | 33.654 | 4,661 |
| 2024-06-27 | 35.580 | 35.870 | 35.480 | 35.765 | 32.780 | 2,037 |
| 2024-06-26 | 35.856 | 35.896 | 35.706 | 35.874 | 32.879 | 1,065 |
| 2024-06-25 | 36.540 | 36.699 | 36.246 | 36.246 | 33.221 | 3,098 |
| 2024-06-24 | 36.300 | 36.805 | 36.300 | 36.805 | 33.733 | 1,398 |
| 2024-06-21 | 35.751 | 35.949 | 35.523 | 35.859 | 32.866 | 1,657 |
| 2024-06-20 | 35.860 | 36.140 | 35.780 | 36.000 | 32.995 | 1,272 |
| 2024-06-18 | 35.802 | 35.876 | 35.722 | 35.857 | 32.864 | 8,160 |
| 2024-06-17 | 35.200 | 35.315 | 35.200 | 35.315 | 32.367 | 20 |
| 2024-06-14 | 35.085 | 35.210 | 35.040 | 35.190 | 32.253 | 24,758 |
| 2024-06-13 | 35.504 | 35.636 | 35.496 | 35.589 | 32.618 | 1,446 |
| 2024-06-12 | 36.050 | 36.740 | 36.050 | 36.310 | 33.279 | 2,339 |
| 2024-06-11 | 35.042 | 35.150 | 34.855 | 35.050 | 32.124 | 1,113 |
| 2024-06-10 | 35.640 | 35.995 | 35.201 | 35.955 | 32.954 | 10,753 |
| 2024-06-07 | 35.872 | 36.220 | 35.840 | 36.220 | 33.197 | 531 |
| 2024-06-06 | 36.295 | 36.539 | 36.237 | 36.360 | 33.325 | 1,954 |
| 2024-06-05 | 36.430 | 36.430 | 36.123 | 36.260 | 33.233 | 1,762 |
| 2024-06-04 | 36.569 | 36.957 | 36.200 | 36.305 | 33.275 | 1,576 |
| 2024-06-03 | 37.420 | 37.750 | 36.295 | 36.585 | 33.531 | 8,278 |
| 2024-05-31 | 37.130 | 37.130 | 36.970 | 36.970 | 33.884 | 224 |
| 2024-05-30 | 36.590 | 36.590 | 36.330 | 36.580 | 33.527 | 276 |
| 2024-05-29 | 35.882 | 35.950 | 35.685 | 35.950 | 32.949 | 247 |
| 2024-05-28 | 37.420 | 37.525 | 37.003 | 37.003 | 33.914 | 94 |
| 2024-05-24 | 37.144 | 37.200 | 36.920 | 37.050 | 33.957 | 56 |
| 2024-05-23 | 37.550 | 37.550 | 36.745 | 36.745 | 33.678 | 1,082 |
| 2024-05-22 | 37.880 | 37.880 | 37.640 | 37.645 | 34.503 | 615 |
| 2024-05-21 | 37.665 | 38.124 | 37.665 | 38.050 | 34.874 | 2,209 |
| 2024-05-20 | 38.412 | 38.510 | 38.100 | 38.100 | 34.920 | 1,874 |
| 2024-05-17 | 38.638 | 38.720 | 38.480 | 38.480 | 35.268 | 998 |
| 2024-05-16 | 38.860 | 38.990 | 38.620 | 38.630 | 35.405 | 297 |
| 2024-05-15 | 39.026 | 39.080 | 38.725 | 38.880 | 35.635 | 714 |
| 2024-05-14 | 38.540 | 38.685 | 38.286 | 38.440 | 35.231 | 1,981 |
| 2024-05-13 | 39.000 | 39.110 | 38.435 | 38.491 | 35.278 | 2,936 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.4200 USD |
| 2026-06-29 | 0.4000 USD |
| 2026-03-30 | 0.4000 USD |
| 2025-12-30 | 0.4000 USD |
| 2025-09-29 | 0.4000 USD |
| 2025-06-27 | 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.