See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.56▲ 3.11%
← 0IM1.LSE stock page

Fifth Third Bancorp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-1324.81625.12024.81625.07822.5352,434
2023-11-1024.89024.95924.63224.95922.4281,489
2023-11-0925.32925.32924.97524.97522.44324
2023-11-0825.99626.02625.48825.55122.96110,582
2023-11-0725.95026.09025.89625.94023.3101,198
2023-11-0626.46026.55025.92525.98023.34685,560
2023-11-0325.80026.62025.77026.62023.921402
2023-11-0224.07024.95024.05124.95022.4204,327
2023-11-0123.62023.73023.39023.39021.0181,548
2023-10-3123.44123.61023.33023.61021.21638
2023-10-3023.25023.31923.00023.31920.955151
2023-10-2723.37023.37022.86022.88020.5601,500
2023-10-2623.16623.61023.14023.60021.207101
2023-10-2522.82022.82022.50022.73020.4251,574
2023-10-2423.19023.37622.88023.07020.7311,552
2023-10-2323.17123.54523.15023.34020.9742,779
2023-10-2024.76924.94023.47023.53921.1539,018
2023-10-1924.77025.49224.56025.49222.907319
2023-10-1825.04025.04024.81024.81022.29421
2023-10-1724.52025.33024.52025.28022.7171,012
2023-10-1624.70024.70024.53524.57522.0831,009
2023-10-1324.77024.77024.19824.19921.7451,887
2023-10-1224.98024.98024.39524.39521.922695
2023-10-1125.00025.32124.93824.93822.4092,024
2023-10-1024.81125.18024.74025.18022.627595
2023-10-0923.98824.33023.94124.33021.863270
2023-10-0624.02024.15523.66024.06521.6251,570
2023-10-0523.87024.05523.86624.05521.616251
2023-10-0423.71723.76823.71723.76521.355714
2023-10-0324.03924.08123.87124.00121.568531
2023-10-0225.36025.36024.43524.43521.957701
2023-09-2925.27525.54825.27525.52822.9393,180
2023-09-2824.67225.06524.59525.00122.4661,587
2023-09-2725.41025.41025.14525.28022.40211,145
2023-09-2625.70925.70925.70925.70922.78260
2023-09-2525.62225.88025.62225.81122.8732,442
2023-09-2226.27526.29525.91525.93822.9852,795
2023-09-2126.72126.72126.57526.57523.550201
2023-09-2027.24927.28227.18827.18824.093350
2023-09-1927.10827.10826.81926.81923.766529
2023-09-1827.04927.10027.04927.05823.978147
2023-09-1527.41727.48027.41727.48024.35216
2023-09-1427.53027.85527.43927.85524.684385
2023-09-1328.28828.29827.21727.21724.1181,676
2023-09-1226.54927.51526.54927.42124.3003,955
2023-09-1126.46526.47026.46526.47023.45760
2023-09-0825.96626.26625.95626.26623.276465
2023-09-0726.16126.26926.16126.26923.27943
2023-09-0626.79126.79126.41926.42123.4141,390
2023-09-0526.97127.10026.97127.04823.9691,367
2023-09-0126.99827.10926.99827.10924.02322
2023-08-3126.50026.59526.50026.55123.529384
2023-08-3026.28926.28926.28926.28923.2964
2023-08-2925.99226.42525.99226.40823.402322
2023-08-2525.99025.99025.26925.26922.393529
2023-08-2425.52525.92025.40625.59122.6783,458
2023-08-2325.02525.20024.97925.20022.331570
2023-08-2225.38125.38125.08225.08222.227229
2023-08-2125.76825.76825.48525.51922.614466
2023-08-1825.55625.55625.50625.51622.611216
← NewerPage 13 of 19 · 1,127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.4200 USD
2026-06-290.4000 USD
2026-03-300.4000 USD
2025-12-300.4000 USD
2025-09-290.4000 USD
2025-06-270.3700 USD
2025-03-310.3700 USD
2024-12-310.3700 USD
2024-09-300.3700 USD
2024-06-280.3500 USD
2024-03-270.3500 USD
2023-12-280.3500 USD
2023-09-280.3500 USD
2023-06-290.3300 USD
2023-03-300.3300 USD
2022-12-290.3300 USD
2022-09-290.3300 USD
2022-06-290.3000 USD
2022-03-300.3000 USD
2021-12-300.3000 USD
2021-09-290.3000 USD
2021-06-290.2700 USD
2021-03-300.2700 USD
2020-12-300.2700 USD
2020-10-010.2700 USD
2020-06-290.2700 USD
2020-03-300.2700 USD
2019-12-300.2400 USD
2019-09-270.2400 USD
2019-06-270.2400 USD
2019-03-280.2200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.