Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	49.210	49.210	48.045	48.045	40.053	413
2022-01-18	50.420	50.600	49.480	49.480	41.249	191
2022-01-14	49.925	49.925	49.758	49.758	41.481	250
2022-01-13	49.940	50.000	49.770	50.000	41.683	4,137
2022-01-12	49.775	49.775	49.215	49.222	41.034	130
2022-01-11	48.540	48.540	48.470	48.470	40.407	404
2022-01-10	48.552	48.552	48.080	48.365	40.320	201
2022-01-06	47.975	48.240	47.375	48.220	40.199	1,108
2022-01-05	46.890	47.210	46.890	47.210	39.357	11
2022-01-04	46.155	46.662	46.155	46.662	38.900	340
2021-12-31	43.580	43.580	43.580	43.580	36.331	1
2021-12-30	43.760	43.760	43.720	43.720	36.447	1
2021-12-21	41.916	42.210	41.916	42.210	34.947	200
2021-12-20	42.260	42.260	40.460	40.780	33.763	387
2021-12-15	43.393	43.480	43.260	43.260	35.817	115
2021-12-14	43.050	43.050	42.960	42.960	35.568	600
2021-12-13	43.400	43.420	42.545	42.545	35.225	100
2021-12-09	43.960	43.960	43.600	43.600	36.098	100
2021-12-08	44.340	44.700	44.340	44.600	36.926	311
2021-12-07	44.015	44.118	44.015	44.118	36.527	584
2021-12-06	43.076	43.680	43.076	43.680	36.164	2,333
2021-12-02	42.630	42.884	42.630	42.884	35.505	40
2021-12-01	43.250	43.450	43.062	43.062	35.653	337
2021-11-30	42.480	42.480	41.850	42.140	34.889	1,086
2021-11-29	43.150	43.150	42.275	43.140	35.717	119
2021-11-26	42.505	42.505	41.740	41.740	34.558	252
2021-11-19	43.570	43.580	42.795	43.320	35.866	1,277
2021-11-17	44.830	44.830	44.740	44.740	37.042	12,595
2021-11-16	44.604	45.140	44.604	45.080	37.323	6,145
2021-11-11	44.110	44.420	44.110	44.420	36.777	1
2021-11-10	44.180	44.310	44.180	44.310	36.686	1
2021-11-09	43.790	43.840	43.790	43.840	36.297	40
2021-11-08	44.299	44.299	44.120	44.160	36.562	1
2021-11-05	44.527	44.578	44.012	44.012	36.439	1,267
2021-11-04	44.600	44.600	43.555	43.560	36.065	1,301
2021-11-02	44.172	44.172	43.870	43.880	36.330	115
2021-11-01	44.100	44.480	44.100	44.480	36.827	35
2021-10-29	44.320	44.320	43.920	44.020	36.446	362
2021-10-28	43.490	43.740	43.490	43.740	36.214	1
2021-10-27	44.605	44.605	43.790	43.790	36.255	417
2021-10-26	45.310	45.330	44.915	45.058	37.305	1,061
2021-10-25	45.585	45.670	45.585	45.670	37.812	55
2021-10-22	45.598	45.598	45.375	45.375	37.568	180
2021-10-21	45.195	45.195	44.830	45.092	37.333	1,870
2021-10-20	45.300	45.475	43.970	45.475	37.650	531
2021-10-19	44.198	44.198	43.595	43.845	36.301	1,811
2021-10-18	43.820	44.250	43.820	44.250	36.636	20
2021-10-14	42.920	43.275	42.871	43.275	35.829	2,000

← NewerPage 19 of 19 · 1,128 trading days

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.