Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	34.435	35.160	34.410	34.509	29.522	190
2022-11-03	34.710	34.710	33.715	33.715	28.843	12,329
2022-11-02	35.655	35.970	35.331	35.331	30.225	110
2022-11-01	35.690	36.020	35.690	36.000	30.798	255
2022-10-31	35.775	35.775	35.775	35.775	30.605	187
2022-10-28	35.641	35.784	35.627	35.627	30.479	567
2022-10-27	35.986	36.054	35.774	35.774	30.605	716
2022-10-26	35.537	35.557	35.427	35.547	30.410	1,800
2022-10-25	34.185	35.205	34.185	35.205	30.118	646
2022-10-24	33.632	34.215	33.632	34.215	29.271	1,305
2022-10-21	30.940	32.568	30.940	31.620	27.051	813
2022-10-20	31.445	32.790	31.325	31.325	26.798	379
2022-10-19	34.757	34.757	33.140	33.140	28.351	551
2022-10-18	35.658	35.658	34.844	34.844	29.808	2,109
2022-10-14	35.342	35.342	34.071	34.071	29.147	447
2022-10-12	32.420	32.420	32.420	32.420	27.735	16,693
2022-10-07	32.655	33.530	32.655	33.530	28.685	16,887
2022-10-03	32.188	32.188	32.188	32.188	27.537	2
2022-09-27	32.090	32.550	32.090	32.090	27.171	24,666
2022-09-26	32.255	32.255	32.255	32.255	27.311	11
2022-09-23	32.790	32.790	32.275	32.280	27.332	33
2022-09-22	34.260	34.260	33.635	33.635	28.480	24,522
2022-09-21	35.140	35.300	35.120	35.300	29.889	25,564
2022-09-16	35.260	35.260	35.081	35.081	29.704	144
2022-09-14	35.178	35.178	34.573	34.573	29.274	1,209
2022-09-13	35.755	35.755	35.755	35.755	30.275	1
2022-09-12	36.440	36.587	36.440	36.587	30.979	11
2022-09-01	33.776	33.776	33.776	33.776	28.599	86
2022-08-30	34.460	34.460	34.460	34.460	29.178	1
2022-08-26	36.305	36.305	35.190	35.190	29.796	450
2022-08-25	35.740	35.740	35.740	35.740	30.262	450
2022-08-24	35.600	35.600	35.600	35.600	30.143	1
2022-08-23	35.660	35.660	35.660	35.660	30.194	1
2022-08-22	35.755	35.755	35.410	35.410	29.983	194
2022-08-19	36.735	36.735	36.609	36.610	30.999	73
2022-08-17	37.165	37.165	36.815	36.815	31.172	174
2022-08-16	37.180	37.610	37.180	37.610	31.845	276
2022-08-09	34.415	34.540	34.415	34.540	29.246	5
2022-08-08	34.780	34.780	34.485	34.485	29.199	87
2022-08-05	34.540	34.625	34.508	34.625	29.318	181
2022-08-04	33.995	33.995	33.995	33.995	28.784	7
2022-08-03	34.437	34.445	34.437	34.445	29.165	50
2022-08-01	33.850	33.988	33.850	33.988	28.779	4
2022-07-29	33.740	34.045	33.740	34.045	28.827	324
2022-07-28	33.685	33.685	33.084	33.084	28.013	220
2022-07-25	34.415	34.415	34.195	34.195	28.954	290
2022-07-21	34.339	34.339	34.115	34.115	28.886	413
2022-07-19	34.700	34.700	34.700	34.700	29.381	165
2022-07-11	33.815	33.815	33.594	33.594	28.445	664
2022-07-07	34.055	34.060	34.055	34.060	28.839	464
2022-07-01	33.455	33.455	33.295	33.305	28.200	2,104
2022-06-30	32.685	33.885	32.685	33.885	28.691	350
2022-06-29	34.680	34.680	34.280	34.280	29.026	361
2022-06-24	35.130	35.188	35.130	35.188	29.534	61
2022-06-23	33.581	33.581	33.440	33.440	28.067	100
2022-06-17	33.955	34.005	33.822	34.005	28.541	107
2022-06-16	33.065	33.330	33.065	33.255	27.911	3,461
2022-06-15	34.580	34.580	34.580	34.580	29.024	2,782
2022-06-14	34.875	34.875	34.875	34.875	29.271	28
2022-06-10	36.695	36.695	35.770	35.770	30.022	80

← NewerPage 17 of 19 · 1,122 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.