Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	38.380	38.380	38.380	38.380	32.213	261
2022-06-06	39.390	39.900	39.390	39.900	33.489	851
2022-06-01	38.675	38.715	38.675	38.715	32.494	100
2022-05-31	38.590	38.865	38.590	38.780	32.549	2,867
2022-05-20	34.920	34.920	34.920	34.920	29.309	1
2022-05-16	35.780	35.780	35.460	35.740	29.997	1
2022-05-13	36.130	36.295	36.130	36.295	30.463	149
2022-05-12	35.348	35.348	34.990	34.990	29.368	350
2022-05-11	36.940	37.080	36.940	37.080	31.122	6,148
2022-05-10	35.760	35.840	35.760	35.840	30.081	20
2022-05-05	37.370	37.441	37.370	37.441	31.425	101
2022-05-03	38.260	38.260	38.260	38.260	32.112	1
2022-04-29	39.000	39.000	39.000	39.000	32.733	100
2022-04-26	38.755	38.765	38.290	38.290	32.137	206
2022-04-25	37.940	38.110	37.910	38.110	31.986	43
2022-04-22	39.345	39.345	38.675	38.675	32.461	157
2022-04-21	41.225	41.225	40.885	40.885	34.315	1,065
2022-04-20	41.410	41.410	41.410	41.410	34.756	13
2022-04-19	40.275	41.070	40.275	40.600	34.076	187
2022-04-13	39.280	39.430	39.220	39.430	33.094	1
2022-04-11	40.290	41.005	40.290	41.005	34.416	77
2022-04-07	40.590	40.590	40.041	40.041	33.607	231
2022-04-05	41.390	41.580	41.195	41.580	34.899	121
2022-04-04	41.182	41.440	41.182	41.440	34.781	545
2022-04-01	43.540	43.540	42.225	42.225	35.440	92
2022-03-30	45.610	45.610	44.498	44.498	37.348	647
2022-03-28	45.270	45.355	44.950	45.055	37.560	224
2022-03-25	46.280	46.630	46.210	46.630	38.873	1,300
2022-03-21	46.690	47.100	46.660	46.660	38.898	285
2022-03-17	46.230	46.250	45.990	46.250	38.557	111
2022-03-16	46.410	46.980	46.410	46.860	39.065	69
2022-03-15	46.020	46.020	45.470	45.470	37.906	50
2022-03-09	43.370	44.390	43.370	43.868	36.571	54
2022-03-08	42.490	42.950	42.490	42.940	35.797	1
2022-03-07	44.420	44.430	42.460	42.460	35.397	418
2022-03-04	44.903	44.903	44.903	44.903	37.433	861
2022-03-02	44.460	44.460	44.460	44.460	37.064	505
2022-03-01	47.160	47.160	47.160	47.160	39.315	394
2022-02-25	46.270	48.080	46.270	48.080	40.082	2
2022-02-24	45.250	45.300	44.560	44.860	37.398	174
2022-02-23	48.680	48.680	47.642	47.642	39.717	625
2022-02-22	47.950	47.950	47.950	47.950	39.974	1
2022-02-18	48.170	48.515	48.110	48.110	40.107	102
2022-02-17	48.490	48.490	48.315	48.315	40.278	472
2022-02-16	48.864	49.480	48.854	49.480	41.249	583,127
2022-02-15	48.720	49.390	48.720	49.169	40.990	164
2022-02-14	48.311	48.395	48.094	48.395	40.345	94
2022-02-11	48.514	49.650	48.325	48.325	40.286	1,091
2022-02-10	49.190	50.000	49.190	49.615	41.362	101
2022-02-09	49.530	49.530	49.135	49.135	40.962	1,940
2022-02-08	49.065	49.145	49.030	49.145	40.970	385
2022-02-07	47.558	47.636	47.430	47.636	39.712	256
2022-02-03	47.430	47.430	46.590	46.590	38.840	238
2022-02-02	46.081	46.510	46.081	46.510	38.773	139
2022-02-01	44.630	45.181	44.430	45.181	37.665	9,045
2022-01-31	44.497	44.510	44.497	44.510	37.106	855
2022-01-28	43.612	43.612	43.612	43.612	36.357	5
2022-01-26	45.200	45.200	44.672	44.835	37.377	217
2022-01-24	44.270	44.450	43.770	44.450	37.056	1
2022-01-20	47.865	47.865	47.695	47.695	39.761	15

← NewerPage 18 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.