NYSE:FITB | Historical Stock Price | FIFTH THIRD BANCORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.45$1.49$4.90$16.09$52.84$173.551980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.51$2.5133,318——
1985-12-30$2.49$2.4933,318——
1985-12-27$2.50$2.50158,899——
1985-12-26$2.51$2.510——
1985-12-24$2.51$2.5123,066——
1985-12-23$2.49$2.49107,641——
1985-12-20$2.50$2.50248,600——
1985-12-19$2.49$2.4933,318——
1985-12-18$2.46$2.46335,739——
1985-12-17$2.49$2.491,084,103——
1985-12-16$2.46$2.46251,163——
1985-12-13$2.48$2.4828,192——
1985-12-12$2.47$2.47499,764——
1985-12-11$2.46$2.4664,072——
1985-12-10$2.46$2.4612,814——
1985-12-09$2.46$2.4651,258——
1985-12-06$2.47$2.471,173,804——
1985-12-05$2.48$2.48115,330——
1985-12-04$2.44$2.440——
1985-12-03$2.44$2.44343,427——
1985-12-02$2.45$2.45174,277——
1985-11-29$2.45$2.45392,122——
1985-11-27$2.44$2.44238,349——
1985-11-26$2.46$2.467,689——
1985-11-25$2.44$2.4453,821——
1985-11-22$2.44$2.4476,887——
1985-11-21$2.46$2.46428,003——
1985-11-20$2.47$2.4771,761——
1985-11-19$2.47$2.47171,714——
1985-11-18$2.51$2.51486,949——
1985-11-15$2.43$2.4351,258——
1985-11-14$2.41$2.41146,085——
1985-11-13$2.32$2.32135,833——
1985-11-12$2.31$2.31110,204——
1985-11-11$2.24$2.245,126——
1985-11-08$2.24$2.2425,629——
1985-11-07$2.27$2.2792,264——
1985-11-06$2.22$2.22258,852——
1985-11-05$2.20$2.2028,192——
1985-11-04$2.20$2.2023,066——
1985-11-01$2.21$2.2151,258——
1985-10-31$2.20$2.2038,443——
1985-10-30$2.22$2.2294,827——
1985-10-29$2.20$2.20325,487——
1985-10-28$2.21$2.2146,132——
1985-10-25$2.24$2.24333,176——
1985-10-24$2.21$2.21107,641——
1985-10-23$2.23$2.2361,509——
1985-10-22$2.20$2.2056,384——
1985-10-21$2.19$2.195,126——
1985-10-18$2.19$2.19120,456——
1985-10-17$2.18$2.18187,091——
1985-10-16$2.18$2.1887,138——
1985-10-15$2.13$2.1361,509——
1985-10-14$2.09$2.0982,013——
1985-10-11$2.04$2.04151,211——
1985-10-10$2.04$2.04287,044——
1985-10-09$2.03$2.0310,252——
1985-10-08$2.03$2.03169,151——
1985-10-07$2.03$2.0328,192——
1985-10-04$2.05$2.0574,324——
1985-10-03$2.04$2.0453,821——
1985-10-02$2.03$2.03120,456——
1985-10-01$2.02$2.027,689——
1985-09-30$2.02$2.0215,377——
1985-09-26$2.02$2.0276,887——
1985-09-25$2.04$2.04784,245——
1985-09-24$2.03$2.0376,887——
1985-09-23$2.06$2.0679,450——
1985-09-20$2.02$2.021,043,096——
1985-09-19$2.03$2.0338,443——
1985-09-18$2.03$2.03389,559——
1985-09-17$2.04$2.04120,456——
1985-09-16$2.04$2.0417,940——
1985-09-13$2.06$2.06510,015——
1985-09-12$2.05$2.0571,761——
1985-09-11$2.05$2.052,563——
1985-09-10$2.06$2.06115,330——
1985-09-09$2.04$2.0417,940——
1985-09-06$2.06$2.0612,814——
1985-09-05$2.03$2.037,689——
1985-09-04$2.03$2.03356,242——
1985-09-03$2.04$2.0412,814——
1985-08-30$2.03$2.035,126——
1985-08-29$2.03$2.030——
1985-08-28$2.03$2.0356,384——
1985-08-27$2.03$2.0312,814——
1985-08-26$2.05$2.050——
1985-08-23$2.05$2.05228,097——
1985-08-22$2.04$2.0410,252——
1985-08-21$2.06$2.0633,318——
1985-08-20$2.05$2.05166,588——
1985-08-19$2.05$2.055,126——
1985-08-16$2.03$2.03164,025——
1985-08-15$2.04$2.04256,289——
1985-08-14$2.08$2.0856,384——
1985-08-13$2.09$2.09207,594——
1985-08-12$2.11$2.1120,503——
1985-08-09$2.09$2.09128,145——
1985-08-08$2.11$2.1164,072——
1985-08-07$2.10$2.1064,072——
1985-08-06$2.11$2.112,563——
1985-08-05$2.11$2.1182,013——
1985-08-02$2.11$2.11253,726——
1985-08-01$2.15$2.1597,390——
1985-07-31$2.07$2.07392,122——
1985-07-30$1.98$1.9864,072——
1985-07-29$2.00$2.00135,833——
1985-07-26$2.05$2.05184,528——
1985-07-25$2.10$2.10704,795——
1985-07-24$2.11$2.11884,197——
1985-07-23$2.12$2.121,173,804——
1985-07-22$2.13$2.13228,097——
1985-07-19$2.15$2.15353,679——
1985-07-18$2.15$2.1548,695——
1985-07-17$2.18$2.1810,252——
1985-07-16$2.15$2.1530,755——
1985-07-15$2.15$2.1517,940——
1985-07-12$2.15$2.15397,248——
1985-07-11$2.15$2.15461,320——
1985-07-10$2.18$2.18161,462——
1985-07-09$2.19$2.19443,380——
1985-07-08$2.16$2.1648,695——
1985-07-05$2.14$2.14120,456——
1985-07-03$2.10$2.10371,619——
1985-07-02$2.10$2.1071,761——
1985-07-01$2.08$2.08363,930——
1985-06-28$2.07$2.07146,085——
1985-06-27$2.05$2.05153,773——
1985-06-26$2.03$2.037,689——
1985-06-25$2.05$2.0546,132——
1985-06-24$2.04$2.047,689——
1985-06-21$2.04$2.0428,192——
1985-06-20$2.04$2.040——
1985-06-19$2.04$2.0417,940——
1985-06-18$2.04$2.04353,679——
1985-06-17$2.02$2.0256,384——
1985-06-14$2.02$2.02225,534——
1985-06-13$2.02$2.0251,258——
1985-06-12$2.03$2.0364,072——
1985-06-11$2.02$2.02187,091——
1985-06-10$2.02$2.0246,132——
1985-06-07$2.03$2.03202,468——
1985-06-06$2.03$2.03261,415——
1985-06-05$2.03$2.03235,786——
1985-06-04$2.03$2.0315,377——
1985-06-03$2.03$2.03161,462——
1985-05-31$2.02$2.0284,575——
1985-05-30$2.00$2.0023,066——
1985-05-29$2.00$2.0012,814——
1985-05-28$2.01$2.01189,654——
1985-05-24$2.00$2.0048,695——
1985-05-23$2.00$2.0089,701——
1985-05-22$2.00$2.0038,443——
1985-05-21$2.00$2.00261,415——
1985-05-20$2.04$2.04199,905——
1985-05-17$2.08$2.08322,924——
1985-05-16$2.01$2.01356,242——
1985-05-15$1.98$1.98597,154——
1985-05-14$1.97$1.972,614,148——
1985-05-13$1.94$1.94171,714——
1985-05-10$1.96$1.96312,673——
1985-05-09$2.01$2.0146,132——
1985-05-08$1.99$1.9951,258——
1985-05-07$2.02$2.02194,780——
1985-05-06$1.94$1.94612,531——
1985-05-03$1.91$1.9199,953——
1985-05-02$1.89$1.8971,761——
1985-05-01$1.88$1.8843,569——
1985-04-30$1.87$1.87187,091——
1985-04-29$1.84$1.8415,377——
1985-04-26$1.83$1.8333,318——
1985-04-25$1.82$1.82117,893——
1985-04-24$1.80$1.80825,251——
1985-04-23$1.79$1.79225,534——
1985-04-22$1.79$1.7935,880——
1985-04-19$1.76$1.7610,252——
1985-04-18$1.79$1.7912,814——
1985-04-17$1.78$1.7841,006——
1985-04-16$1.78$1.7835,880——
1985-04-15$1.78$1.785,126——
1985-04-12$1.74$1.7433,318——
1985-04-11$1.74$1.74176,839——
1985-04-10$1.72$1.7256,384——
1985-04-09$1.73$1.735,126——
1985-04-08$1.70$1.7035,880——
1985-04-04$1.70$1.70102,516——
1985-04-03$1.72$1.7230,755——
1985-04-02$1.70$1.70140,959——
1985-04-01$1.70$1.70212,720——
1985-03-29$1.68$1.6830,755——
1985-03-28$1.68$1.68126,863——
1985-03-27$1.68$1.683,844——
1985-03-26$1.68$1.6876,887——
1985-03-25$1.69$1.6984,575——
1985-03-22$1.68$1.6823,066——
1985-03-21$1.68$1.6823,066——
1985-03-20$1.69$1.6915,377——
1985-03-19$1.68$1.68342,146——
1985-03-18$1.67$1.677,689——
1985-03-15$1.68$1.68326,769——
1985-03-14$1.68$1.6819,222——
1985-03-13$1.67$1.6730,755——
1985-03-12$1.68$1.680——
1985-03-11$1.68$1.68495,919——
1985-03-08$1.68$1.680——
1985-03-07$1.68$1.683,844——
1985-03-06$1.67$1.6761,509——
1985-03-05$1.68$1.68138,396——
1985-03-04$1.68$1.68503,608——
1985-03-01$1.67$1.6715,377——
1985-02-28$1.68$1.681,603,088——
1985-02-27$1.67$1.67549,740——
1985-02-26$1.67$1.6749,976——
1985-02-25$1.68$1.6892,264——
1985-02-22$1.68$1.6846,132——
1985-02-21$1.68$1.6826,910——
1985-02-20$1.68$1.6899,953——
1985-02-19$1.66$1.6634,599——
1985-02-15$1.68$1.68180,684——
1985-02-14$1.68$1.6819,222——
1985-02-13$1.66$1.66219,127——
1985-02-12$1.65$1.6538,443——
1985-02-11$1.65$1.6561,509——
1985-02-08$1.62$1.6242,288——
1985-02-07$1.63$1.6338,443——
1985-02-06$1.61$1.61188,372——
1985-02-05$1.61$1.6184,575——
1985-02-04$1.62$1.623,844——
1985-02-01$1.61$1.61288,325——
1985-01-31$1.62$1.6273,042——
1985-01-30$1.62$1.62930,329——
1985-01-29$1.59$1.5926,910——
1985-01-28$1.59$1.5911,533——
1985-01-25$1.59$1.59626,627——
1985-01-24$1.58$1.5892,264——
1985-01-23$1.57$1.57276,792——
1985-01-22$1.57$1.57172,995——
1985-01-21$1.55$1.5588,420——
1985-01-18$1.55$1.55180,684——
1985-01-17$1.55$1.55553,584——
1985-01-16$1.53$1.53165,306——
1985-01-15$1.52$1.52130,707——
1985-01-14$1.51$1.513,844——
1985-01-11$1.51$1.5119,222——
1985-01-10$1.49$1.4930,755——
1985-01-09$1.50$1.500——
1985-01-08$1.50$1.50149,929——
1985-01-07$1.52$1.52157,618——
1985-01-04$1.51$1.51438,254——
1985-01-03$1.52$1.5238,443——
1985-01-02$1.50$1.503,844——