Fifth Third Bancorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-06 | 42.480 | 42.790 | 42.130 | 42.540 | 41.168 | 4,886,900 |
| 2025-11-05 | 42.100 | 42.640 | 41.800 | 42.510 | 41.139 | 5,368,800 |
| 2025-11-04 | 41.310 | 42.220 | 40.950 | 42.150 | 40.790 | 18,994,700 |
| 2025-11-03 | 41.430 | 41.610 | 40.970 | 41.530 | 40.190 | 7,096,000 |
| 2025-10-31 | 41.690 | 41.920 | 41.190 | 41.620 | 40.278 | 5,377,600 |
| 2025-10-30 | 41.670 | 42.750 | 41.590 | 41.950 | 40.597 | 4,684,000 |
| 2025-10-29 | 42.000 | 42.490 | 41.430 | 41.770 | 40.423 | 6,093,600 |
| 2025-10-28 | 42.450 | 42.500 | 42.020 | 42.280 | 40.916 | 5,143,300 |
| 2025-10-27 | 42.860 | 42.990 | 42.160 | 42.450 | 41.081 | 6,834,800 |
| 2025-10-24 | 42.290 | 43.030 | 42.290 | 42.630 | 41.255 | 6,365,000 |
| 2025-10-23 | 41.860 | 42.400 | 41.580 | 42.070 | 40.713 | 7,290,300 |
| 2025-10-22 | 41.990 | 42.440 | 41.580 | 41.690 | 40.345 | 7,022,300 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2000-07-17 | 3:2 |
| 1998-04-16 | 3:2 |
| 1997-07-16 | 3:2 |
| 1996-01-16 | 3:2 |
| 1992-04-16 | 3:2 |
| 1990-01-16 | 3:2 |
Dividends
| Ex-date | Amount |
|---|
| 2026-09-30 | 0.4200 USD |
| 2026-06-30 | 0.4000 USD |
| 2026-03-31 | 0.4000 USD |
| 2025-12-31 | 0.4000 USD |
| 2025-09-30 | 0.4000 USD |
| 2025-06-30 | 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.
