Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	25.580	26.310	25.580	26.310	23.021	1,781
2023-05-22	25.208	25.448	25.167	25.448	22.267	1,517
2023-05-19	25.164	25.164	25.164	25.164	22.018	64
2023-05-18	24.935	25.177	24.935	25.100	21.963	238
2023-05-17	24.400	25.180	24.400	25.180	22.033	703
2023-05-16	24.210	24.210	24.139	24.139	21.122	288
2023-05-15	23.760	24.219	23.760	24.150	21.131	1,540
2023-05-12	23.870	23.870	23.398	23.398	20.473	31,584
2023-05-11	23.700	23.700	23.581	23.581	20.634	34,989
2023-05-10	24.805	24.822	24.175	24.318	21.278	1,848
2023-05-09	23.962	24.124	23.962	24.068	21.059	209
2023-05-05	24.562	24.815	24.070	24.815	21.713	4,222
2023-05-04	23.013	23.372	22.600	22.958	20.088	5,284
2023-05-03	24.690	24.864	24.405	24.864	21.756	4,716
2023-05-02	25.520	25.520	24.001	24.002	21.002	2,959
2023-04-28	25.842	26.177	25.842	26.095	22.833	234
2023-04-27	25.957	25.957	25.957	25.957	22.713	14
2023-04-26	25.931	26.129	25.910	26.055	22.798	210
2023-04-25	26.080	26.135	25.557	25.822	22.594	1,351
2023-04-24	27.285	27.285	27.110	27.110	23.721	503
2023-04-21	27.366	27.652	27.356	27.650	24.194	164
2023-04-20	27.660	28.080	27.630	27.971	24.474	1,320
2023-04-19	27.408	27.979	27.408	27.955	24.461	2,680
2023-04-17	26.360	26.360	26.360	26.360	23.065	2
2023-04-14	27.060	27.060	26.408	26.408	23.107	1,897
2023-04-13	26.150	26.517	26.091	26.512	23.198	952
2023-04-12	26.427	26.427	26.285	26.330	23.039	532
2023-04-11	26.420	26.489	26.310	26.341	23.048	1,432
2023-04-06	26.475	26.570	26.232	26.232	22.953	3,714
2023-04-05	25.140	25.492	25.140	25.492	22.306	238
2023-04-04	25.928	25.928	25.405	25.467	22.284	1,681
2023-04-03	26.829	26.829	26.200	26.200	22.925	1,415
2023-03-31	26.319	26.487	26.317	26.487	23.176	732
2023-03-30	27.195	27.215	26.480	26.480	23.170	117
2023-03-29	26.855	26.998	26.575	26.758	23.125	1,758
2023-03-28	26.319	26.464	25.979	25.979	22.451	753
2023-03-27	26.580	26.580	25.968	26.285	22.716	858
2023-03-24	24.800	25.478	24.800	25.478	22.018	1,322
2023-03-23	25.900	26.386	25.471	25.501	22.039	11,655
2023-03-22	27.136	27.209	26.719	26.865	23.217	2,444
2023-03-21	26.940	27.392	26.908	27.245	23.546	1,003
2023-03-20	26.825	26.968	26.102	26.105	22.560	6,031
2023-03-17	25.935	25.935	24.779	25.010	21.614	28,461
2023-03-16	24.898	26.865	23.895	26.038	22.502	33,556
2023-03-15	24.905	25.509	24.320	24.998	21.604	43,439
2023-03-14	27.657	28.160	25.000	25.855	22.344	26,755
2023-03-13	26.620	27.445	22.368	27.159	23.471	60,362
2023-03-10	30.674	30.826	29.560	29.755	25.715	4,396
2023-03-09	33.080	33.080	31.990	31.990	27.646	670
2023-03-08	34.240	34.323	34.240	34.323	29.662	300
2023-03-07	35.595	35.595	34.431	34.431	29.756	1,886
2023-03-06	36.468	36.489	36.375	36.489	31.534	1,283
2023-03-03	35.734	35.937	35.654	35.927	31.049	800
2023-03-02	35.543	35.647	35.260	35.260	30.472	1,152
2023-03-01	36.264	36.337	36.033	36.249	31.327	1,726
2023-02-28	36.225	36.534	36.225	36.534	31.573	1,351
2023-02-27	36.670	36.773	36.525	36.697	31.714	249
2023-02-24	35.701	35.877	35.627	35.877	31.005	900
2023-02-23	36.209	36.284	35.660	35.890	31.017	3,629
2023-02-22	36.086	36.181	35.800	36.181	31.268	1,520

← NewerPage 15 of 19 · 1,128 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.