Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	38.798	39.010	38.730	38.737	35.504	1,482
2024-05-09	38.370	38.690	38.170	38.640	35.415	424
2024-05-08	38.030	38.150	37.634	38.150	34.966	115,750
2024-05-07	38.190	38.265	37.920	38.030	34.856	204
2024-05-03	37.564	37.760	37.305	37.470	34.342	2,157
2024-05-02	37.275	37.420	36.877	37.010	33.921	3,524
2024-05-01	36.850	36.950	36.650	36.817	33.744	5,646
2024-04-30	36.465	36.880	36.465	36.700	33.637	401
2024-04-29	37.010	37.130	37.010	37.090	33.994	17
2024-04-26	36.755	37.175	36.730	36.965	33.879	2,378
2024-04-25	36.930	37.080	36.405	36.690	33.627	4,486
2024-04-24	36.735	37.230	36.560	37.010	33.921	1,592
2024-04-23	36.630	37.130	36.486	37.090	33.994	3,264
2024-04-22	36.490	36.785	36.175	36.765	33.696	6,419
2024-04-19	36.390	36.670	35.390	36.220	33.197	6,803
2024-04-18	34.090	34.620	34.060	34.239	31.381	108
2024-04-17	34.490	34.660	33.940	34.280	31.419	23
2024-04-16	34.350	34.380	33.820	34.060	31.217	552
2024-04-15	35.195	35.305	34.525	34.530	31.648	544
2024-04-12	34.614	34.640	34.290	34.430	31.556	1,240
2024-04-11	34.737	34.910	33.990	34.860	31.950	2,945
2024-04-10	35.590	35.590	34.645	34.880	31.968	2,250
2024-04-09	36.270	36.380	36.020	36.190	33.169	280
2024-04-08	35.595	36.310	35.480	36.310	33.279	720
2024-04-05	35.055	35.500	34.995	35.250	32.308	2,872
2024-04-04	36.216	36.439	35.711	35.711	32.730	6,492
2024-04-03	36.271	36.271	35.891	35.901	32.904	801
2024-04-02	36.393	36.393	36.098	36.149	33.132	1,154
2024-03-28	37.065	37.360	36.770	37.320	34.205	1,779
2024-03-27	35.965	36.140	35.830	36.080	33.068	3,060
2024-03-26	36.331	36.380	36.070	36.320	32.967	2,489
2024-03-25	36.632	36.820	36.220	36.220	32.877	5,916
2024-03-22	37.024	37.280	36.330	36.430	33.067	1,890
2024-03-21	36.870	37.350	36.740	36.949	33.539	4,821
2024-03-20	35.279	36.450	35.250	36.450	33.085	2,325
2024-03-19	35.670	35.806	35.260	35.450	32.178	819
2024-03-18	35.170	35.580	34.953	35.580	32.296	5,414
2024-03-15	35.611	35.716	35.525	35.550	32.269	1,047
2024-03-14	35.896	36.131	35.265	35.270	32.014	3,011
2024-03-13	36.713	36.896	36.280	36.280	32.931	2,341
2024-03-12	36.710	37.000	36.554	36.960	33.548	1,863
2024-03-11	36.375	36.960	36.285	36.895	33.489	1,820
2024-03-08	36.700	36.925	36.520	36.640	33.258	1,593
2024-03-07	36.489	36.567	36.190	36.367	33.010	820
2024-03-06	35.960	36.060	35.460	35.850	32.541	9,784
2024-03-05	35.859	36.649	35.540	36.590	33.213	4,678
2024-03-04	35.040	35.790	34.940	35.545	32.264	4,015
2024-03-01	34.000	34.230	33.490	34.131	30.981	8,794
2024-02-29	33.780	34.400	33.780	34.020	30.880	305
2024-02-28	33.790	34.075	33.640	33.881	30.754	240
2024-02-27	33.410	33.920	33.410	33.740	30.626	575
2024-02-26	33.390	33.660	33.119	33.119	30.062	562
2024-02-23	33.296	33.775	33.296	33.775	30.657	723
2024-02-22	33.576	33.855	33.528	33.722	30.609	2,135
2024-02-21	33.690	33.690	33.440	33.558	30.460	597
2024-02-20	33.531	33.930	33.531	33.822	30.700	748
2024-02-16	33.900	33.930	33.380	33.850	30.725	257
2024-02-15	33.705	34.145	33.610	33.830	30.707	1,108
2024-02-14	33.250	33.390	33.050	33.390	30.308	1,143
2024-02-13	33.300	33.300	32.695	32.765	29.741	4,143

← NewerPage 11 of 19 · 1,127 trading daysOlder →

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.