Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	36.344	36.344	35.945	35.945	31.064	1,345
2023-02-17	36.452	36.452	36.452	36.452	31.502	1,000
2023-02-16	36.640	36.660	36.640	36.660	31.682	178
2023-02-15	37.200	37.200	37.200	37.200	32.149	200
2023-02-14	37.334	37.334	37.094	37.094	32.057	200
2023-02-13	36.912	37.320	36.912	37.307	32.241	314
2023-02-10	37.104	37.104	37.017	37.017	31.990	1,000
2023-02-09	37.766	37.798	37.400	37.400	32.322	1,300
2023-02-08	37.350	37.610	37.350	37.610	32.503	961
2023-02-07	37.299	37.855	37.187	37.855	32.715	500
2023-02-06	37.360	37.360	37.220	37.237	32.181	921
2023-02-03	37.688	37.917	37.688	37.837	32.699	1,300
2023-02-02	36.912	37.887	36.912	37.860	32.719	1,371
2023-02-01	36.058	36.404	36.058	36.404	31.460	2,400
2023-01-31	35.855	35.855	35.855	35.855	30.986	15
2023-01-27	36.176	36.260	36.176	36.260	31.336	92
2023-01-26	36.186	36.186	35.815	35.815	30.952	129
2023-01-25	35.207	35.435	35.103	35.435	30.623	800
2023-01-24	35.223	35.406	35.223	35.250	30.464	918
2023-01-23	35.045	35.389	34.824	35.389	30.584	14,859
2023-01-20	33.800	34.572	33.800	34.435	29.759	4,128
2023-01-19	32.460	33.575	32.460	33.575	29.016	3,390
2023-01-18	32.970	33.025	32.870	33.025	28.541	760
2023-01-17	34.600	34.620	34.120	34.380	29.712	10,083
2023-01-13	33.723	34.579	33.723	34.579	29.884	612
2023-01-12	34.518	34.518	34.447	34.497	29.812	1,416
2023-01-11	34.462	34.593	34.447	34.593	29.896	1,237
2023-01-09	34.300	34.399	34.300	34.399	29.728	1,706
2023-01-06	33.595	34.040	33.595	34.040	29.418	129
2023-01-05	32.945	33.155	32.945	33.110	28.614	163
2023-01-04	33.100	33.491	33.086	33.490	28.943	228
2023-01-03	32.869	32.869	32.830	32.830	28.372	16
2022-12-29	32.692	32.692	32.692	32.692	28.253	124
2022-12-28	32.721	32.721	32.656	32.715	27.988	559
2022-12-21	31.690	32.125	31.690	32.125	27.483	1,190,229
2022-12-20	31.930	31.931	31.680	31.735	27.149	1,150
2022-12-19	31.600	31.600	31.600	31.600	27.034	621
2022-12-16	31.720	31.720	31.720	31.720	27.136	202
2022-12-15	31.595	31.784	31.595	31.784	27.191	111
2022-12-14	32.580	32.580	32.580	32.580	27.872	12
2022-12-13	33.975	33.990	32.909	32.992	28.225	1,412
2022-12-12	33.158	33.159	33.158	33.159	28.367	9
2022-12-08	32.970	33.017	32.670	32.670	27.949	7,220
2022-12-07	32.350	33.205	32.350	33.205	28.407	2,648
2022-12-05	34.860	34.870	33.679	33.679	28.812	124
2022-12-02	35.297	35.297	35.205	35.205	30.118	148
2022-12-01	35.948	35.948	35.289	35.630	30.481	1,781
2022-11-30	35.850	35.850	35.000	35.000	29.942	900
2022-11-28	35.602	35.602	35.602	35.602	30.457	16
2022-11-25	36.597	36.597	36.529	36.529	31.250	2,636
2022-11-23	36.171	36.270	36.170	36.270	31.029	1,695
2022-11-22	36.111	36.111	35.810	35.810	30.635	15,958
2022-11-18	35.688	35.688	35.644	35.644	30.493	1,364
2022-11-15	37.020	37.020	36.460	36.460	31.191	33
2022-11-14	36.760	36.789	36.760	36.775	31.461	601
2022-11-11	36.590	36.920	36.590	36.920	31.585	11
2022-11-10	35.800	36.164	35.800	35.925	30.734	615
2022-11-09	34.420	34.797	34.420	34.675	29.664	1,118
2022-11-08	34.778	35.250	34.778	35.250	30.156	945
2022-11-07	35.466	35.466	35.466	35.466	30.341	2

← NewerPage 16 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.