Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	42.400	42.930	42.090	42.870	41.487	9,136,000
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
2025-10-21	41.700	42.580	41.600	42.170	40.810	8,797,900
2025-10-20	41.240	41.900	41.020	41.800	40.452	10,719,600
2025-10-17	41.910	42.230	40.660	40.890	39.571	14,489,700
2025-10-16	42.740	43.000	40.050	40.360	39.058	16,345,800
2025-10-15	43.590	43.660	42.540	42.920	41.536	10,478,900
2025-10-14	42.230	43.710	42.010	43.410	42.010	9,226,600
2025-10-13	42.120	42.430	41.800	42.200	40.839	6,091,600
2025-10-10	44.100	44.100	41.430	41.470	40.132	7,699,500
2025-10-09	43.560	44.210	43.460	43.790	42.378	12,906,100
2025-10-08	43.680	44.460	43.350	43.540	42.136	14,086,300
2025-10-07	44.170	44.670	43.340	43.680	42.271	17,615,500
2025-10-06	44.060	45.330	43.080	43.790	42.378	40,978,600
2025-10-03	44.340	44.760	43.980	44.410	42.978	2,571,100
2025-10-02	44.290	44.480	43.880	44.220	42.794	3,632,800
2025-10-01	44.370	44.750	44.190	44.350	42.919	3,763,500
2025-09-30	44.930	45.170	43.760	44.550	43.113	4,648,800
2025-09-29	45.570	45.570	44.990	45.400	43.549	3,340,900
2025-09-26	45.570	45.980	45.320	45.430	43.577	2,601,700
2025-09-25	45.160	45.400	44.890	45.280	43.433	3,981,900
2025-09-24	45.080	45.520	44.810	45.170	43.328	3,479,800
2025-09-23	45.020	45.680	44.910	45.140	43.299	3,859,400
2025-09-22	45.680	45.860	44.770	44.950	43.117	5,458,300
2025-09-19	46.460	46.490	45.890	46.080	44.201	8,455,700
2025-09-18	46.110	46.480	45.710	46.280	44.393	3,655,700
2025-09-17	45.090	46.290	45.090	45.910	44.038	4,946,000
2025-09-16	45.460	45.460	44.500	45.000	43.165	4,613,700
2025-09-15	45.670	45.790	45.280	45.360	43.510	4,120,600
2025-09-12	45.260	45.700	45.140	45.560	43.702	3,469,700
2025-09-11	45.510	45.650	45.040	45.270	43.424	4,398,000
2025-09-10	45.200	46.500	45.200	45.510	43.654	7,515,900
2025-09-09	45.420	45.880	45.230	45.420	43.568	4,716,900
2025-09-08	45.700	45.700	44.760	45.490	43.635	5,323,600
2025-09-05	46.400	46.600	45.530	45.620	43.760	4,223,600
2025-09-04	45.880	46.290	45.600	46.260	44.373	3,104,600
2025-09-03	45.570	45.960	45.220	45.580	43.721	3,663,800
2025-09-02	45.180	45.610	44.990	45.570	43.712	4,966,200
2025-08-29	45.600	45.930	45.540	45.770	43.903	2,851,700
2025-08-28	45.730	45.840	45.360	45.600	43.740	3,584,400
2025-08-27	44.940	45.690	44.910	45.510	43.654	3,777,600
2025-08-26	44.210	45.020	44.120	45.000	43.165	4,124,100
2025-08-25	44.660	44.780	44.250	44.360	42.551	4,569,200
2025-08-22	43.110	44.810	43.110	44.790	42.963	4,092,400
2025-08-21	42.930	43.000	42.690	42.880	41.131	2,589,200
2025-08-20	42.730	43.180	42.650	43.100	41.342	2,787,600
2025-08-19	42.740	43.130	42.500	42.800	41.055	3,225,500
2025-08-18	42.360	42.830	42.260	42.770	41.026	2,860,000
2025-08-15	43.290	43.350	42.450	42.480	40.748	3,566,700

← NewerPage 5 of 21 · 1,256 trading daysOlder →

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.