See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 0IM1.LSE stock page

Fifth Third Bancorp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-1825.55625.55625.50625.51622.611216
2023-08-1725.85025.99825.83025.83022.890364
2023-08-1625.74925.74925.74925.74922.81810
2023-08-1526.26626.26625.92025.92022.969638
2023-08-1427.08227.08226.76526.76523.7181,309
2023-08-1127.82527.92927.78327.92924.75059,385
2023-08-1027.78827.78827.50127.50124.37043
2023-08-0827.50027.62827.29127.62824.48361,717
2023-08-0728.67228.77528.56228.56225.311992
2023-08-0428.42828.57128.42828.57125.319101
2023-08-0328.37028.37028.06128.32025.096304,800
2023-08-0228.41528.41527.98128.36025.132384
2023-08-0128.80028.80028.43028.43025.194189
2023-07-3128.92028.92028.92028.92025.628180
2023-07-2828.88328.88328.88328.88325.595175
2023-07-2728.54728.99828.51128.56225.3109,542
2023-07-2628.67528.68028.50528.50525.260531
2023-07-2528.82128.91028.62528.67825.4132,568
2023-07-2428.41128.68528.41128.68525.4201,833
2023-07-2129.14429.15428.38028.38025.149312
2023-07-2029.18629.20128.74528.87025.5842,859
2023-07-1928.00028.39027.81628.30525.0833,288
2023-07-1827.46927.85527.46927.80924.6431,217
2023-07-1726.87527.30526.87527.20924.1112,789
2023-07-1427.66227.70026.84127.07923.9972,600
2023-07-1327.29627.50727.29627.39924.280501
2023-07-1227.58027.71827.32027.50524.3748,803
2023-07-1126.75627.09526.73627.04923.9693,200
2023-07-1026.60926.74526.46426.53523.5148,179
2023-07-0726.54026.89926.52726.89923.8379,799
2023-07-0625.82325.85025.67725.85022.9074,295
2023-07-0526.50026.60526.39226.60523.576241
2023-07-0326.40026.81526.40026.81523.7631,074
2023-06-3026.43926.44026.28726.35523.3558,508
2023-06-2926.46026.56026.18526.28523.29310,828
2023-06-2825.75526.20425.75526.20022.925766
2023-06-2725.98726.24025.98726.24022.9601,335
2023-06-2625.79925.93225.79925.93022.689584
2023-06-2325.42625.58025.42625.58022.38371
2023-06-2226.25426.25426.15426.24422.964255
2023-06-2126.45626.65626.37626.65623.3241,200
2023-06-2026.25726.38126.22326.38123.0845,216
2023-06-1926.73026.73026.73026.73023.38956
2023-06-1626.58326.70526.50626.70523.367620
2023-06-1526.04426.63426.03426.54823.230913
2023-06-1426.39626.55525.92025.92022.6804,423
2023-06-1326.47226.53826.47226.53823.22152
2023-06-1226.55326.55325.59525.69822.4867,005
2023-06-0926.79626.79726.68526.68523.3503,631
2023-06-0827.12027.12026.57726.77023.4242,557
2023-06-0726.56527.01526.56527.01523.6385,249
2023-06-0625.49026.57525.49026.57523.2531,065
2023-06-0526.15026.15025.31125.58522.3878,858
2023-06-0225.44525.86925.19625.75422.5351,569
2023-06-0124.32625.07824.08024.80521.705536
2023-05-3124.99624.99624.31324.31321.274700
2023-05-3025.32025.32024.88624.88621.776487
2023-05-2625.05025.05024.85724.97721.855642
2023-05-2525.31625.31624.76724.76721.671140
2023-05-2425.51025.51025.08625.08621.9511,627
← NewerPage 14 of 19 · 1,122 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.