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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.66$2.68276,792——
1986-12-30$2.66$2.68410,063——
1986-12-29$2.62$2.64172,568——
1986-12-26$2.62$2.64157,191——
1986-12-24$2.66$2.68201,614——
1986-12-23$2.71$2.71468,155——
1986-12-22$2.71$2.71211,866——
1986-12-19$2.74$2.74398,102——
1986-12-18$2.71$2.7147,841——
1986-12-17$2.72$2.72208,448——
1986-12-16$2.71$2.71307,547——
1986-12-15$2.72$2.72117,893——
1986-12-12$2.75$2.75155,482——
1986-12-11$2.77$2.77312,673——
1986-12-10$2.75$2.75104,224——
1986-12-09$2.71$2.71432,274——
1986-12-08$2.77$2.7792,264——
1986-12-05$2.79$2.79240,912——
1986-12-04$2.81$2.81404,937——
1986-12-03$2.82$2.82413,480——
1986-12-02$2.88$2.88148,648——
1986-12-01$2.88$2.8854,675——
1986-11-28$2.87$2.87123,019——
1986-11-26$2.85$2.8523,920——
1986-11-25$2.82$2.82360,513——
1986-11-24$2.85$2.8547,841——
1986-11-21$2.85$2.85392,977——
1986-11-20$2.91$2.9176,887——
1986-11-19$2.93$2.93177,694——
1986-11-18$2.94$2.94187,945——
1986-11-17$2.98$2.98181,111——
1986-11-14$2.97$2.976,834——
1986-11-13$2.96$2.9690,555——
1986-11-12$3.00$3.00297,295——
1986-11-11$3.01$3.01152,065——
1986-11-10$2.98$2.98100,807——
1986-11-07$2.98$2.9837,589——
1986-11-06$2.98$2.9873,470——
1986-11-05$3.01$3.01181,111——
1986-11-04$3.01$3.01273,375——
1986-11-03$3.00$3.00497,201——
1986-10-31$2.96$2.9690,555——
1986-10-30$2.93$2.93143,522——
1986-10-29$2.90$2.90259,706——
1986-10-28$2.90$2.90182,820——
1986-10-27$2.88$2.88293,878——
1986-10-24$2.88$2.8888,847——
1986-10-23$2.85$2.85141,813——
1986-10-22$2.84$2.8463,218——
1986-10-21$2.85$2.8576,887——
1986-10-20$2.85$2.8571,761——
1986-10-17$2.91$2.9129,046——
1986-10-16$2.90$2.908,543——
1986-10-15$2.88$2.8887,138——
1986-10-14$2.88$2.8832,463——
1986-10-13$2.90$2.9022,212——
1986-10-10$2.93$2.93249,455——
1986-10-09$2.90$2.90211,866——
1986-10-08$2.82$2.82533,081——
1986-10-07$2.93$2.9383,721——
1986-10-06$2.96$2.96379,308——
1986-10-03$2.96$2.96102,516——
1986-10-02$3.01$3.0118,795——
1986-10-01$2.98$2.98131,562——
1986-09-30$3.00$3.0013,669——
1986-09-29$2.98$2.98131,562——
1986-09-26$3.03$3.0335,880——
1986-09-25$3.04$3.0478,595——
1986-09-24$3.04$3.0422,212——
1986-09-23$3.03$3.03158,899——
1986-09-22$3.01$3.0139,298——
1986-09-19$2.98$2.9878,595——
1986-09-18$3.03$3.0351,258——
1986-09-17$3.01$3.01249,455——
1986-09-16$2.96$2.96246,038——
1986-09-15$3.07$3.07143,522——
1986-09-12$3.12$3.12242,620——
1986-09-11$3.20$3.20228,952——
1986-09-10$3.28$3.28179,402——
1986-09-09$3.32$3.3256,384——
1986-09-08$3.34$3.3475,178——
1986-09-05$3.38$3.38575,796——
1986-09-04$3.38$3.3888,847——
1986-09-03$3.37$3.37326,341——
1986-09-02$3.38$3.3839,298——
1986-08-29$3.39$3.39167,442——
1986-08-28$3.45$3.45618,511——
1986-08-27$3.47$3.47222,117——
1986-08-26$3.50$3.5044,423——
1986-08-25$3.48$3.48107,641——
1986-08-22$3.48$3.48348,553——
1986-08-21$3.44$3.4473,470——
1986-08-20$3.38$3.38727,861——
1986-08-19$3.37$3.3718,795——
1986-08-18$3.38$3.38157,191——
1986-08-15$3.38$3.38223,826——
1986-08-14$3.39$3.3951,258——
1986-08-13$3.39$3.3971,761——
1986-08-12$3.39$3.3966,635——
1986-08-11$3.38$3.38512,578——
1986-08-08$3.41$3.41182,820——
1986-08-07$3.38$3.38871,383——
1986-08-06$3.39$3.39334,884——
1986-08-05$3.44$3.44165,734——
1986-08-04$3.60$3.6027,338——
1986-08-01$3.57$3.5735,880——
1986-07-31$3.57$3.5766,635——
1986-07-30$3.60$3.60111,059——
1986-07-29$3.63$3.63155,482——
1986-07-28$3.66$3.6661,509——
1986-07-25$3.69$3.6964,927——
1986-07-24$3.66$3.66519,413——
1986-07-23$3.69$3.6975,178——
1986-07-22$3.69$3.69309,255——
1986-07-21$3.78$3.78420,314——
1986-07-18$3.57$3.57167,442——
1986-07-17$3.57$3.5752,966——
1986-07-16$3.56$3.5630,755——
1986-07-15$3.54$3.54750,073——
1986-07-14$3.54$3.5437,589——
1986-07-11$3.53$3.5371,761——
1986-07-10$3.53$3.5354,675——
1986-07-09$3.50$3.50165,734——
1986-07-08$3.50$3.50143,522——
1986-07-07$3.58$3.5827,338——
1986-07-03$3.56$3.56134,979——
1986-07-02$3.48$3.4880,304——
1986-07-01$3.45$3.45240,912——
1986-06-30$3.41$3.4185,430——
1986-06-27$3.38$3.3864,927——
1986-06-26$3.38$3.38181,111——
1986-06-25$3.35$3.35107,641——
1986-06-24$3.29$3.29140,105——
1986-06-23$3.25$3.25545,041——
1986-06-20$3.22$3.22307,547——
1986-06-19$3.19$3.1930,755——
1986-06-18$3.19$3.19184,528——
1986-06-17$3.20$3.20304,130——
1986-06-16$3.18$3.18398,102——
1986-06-13$3.19$3.1982,013——
1986-06-12$3.19$3.1910,252——
1986-06-11$3.20$3.2022,212——
1986-06-10$3.20$3.20148,648——
1986-06-09$3.20$3.2059,801——
1986-06-06$3.19$3.1978,595——
1986-06-05$3.22$3.22146,939——
1986-06-04$3.18$3.18760,324——
1986-06-03$3.19$3.1952,966——
1986-06-02$3.19$3.1937,589——
1986-05-30$3.22$3.22203,323——
1986-05-29$3.19$3.19362,222——
1986-05-28$3.19$3.1999,098——
1986-05-27$3.16$3.161,709——
1986-05-23$3.16$3.1634,172——
1986-05-22$3.16$3.1613,669——
1986-05-21$3.18$3.18488,658——
1986-05-20$3.19$3.1910,252——
1986-05-19$3.16$3.166,834——
1986-05-16$3.16$3.1647,841——
1986-05-15$3.16$3.1630,755——
1986-05-14$3.16$3.1622,212——
1986-05-13$3.16$3.16141,813——
1986-05-12$3.21$3.21121,310——
1986-05-09$3.23$3.2363,218——
1986-05-08$3.22$3.22333,176——
1986-05-07$3.16$3.16175,985——
1986-05-06$3.18$3.1888,847——
1986-05-05$3.16$3.1642,715——
1986-05-02$3.18$3.18104,224——
1986-05-01$3.16$3.1690,555——
1986-04-30$3.17$3.17196,488——
1986-04-29$3.16$3.16375,891——
1986-04-28$3.17$3.1771,761——
1986-04-25$3.20$3.2038,443——
1986-04-24$3.18$3.1833,318——
1986-04-23$3.21$3.2115,377——
1986-04-22$3.23$3.2353,821——
1986-04-21$3.24$3.2497,390——
1986-04-18$3.26$3.2633,318——
1986-04-17$3.25$3.25135,833——
1986-04-16$3.25$3.25161,462——
1986-04-15$3.23$3.2356,384——
1986-04-14$3.23$3.2351,258——
1986-04-11$3.21$3.2143,569——
1986-04-10$3.21$3.2153,821——
1986-04-09$3.22$3.2235,880——
1986-04-08$3.23$3.2374,324——
1986-04-07$3.20$3.2092,264——
1986-04-04$3.21$3.21140,959——
1986-04-03$3.22$3.2225,629——
1986-04-02$3.24$3.2458,946——
1986-04-01$3.22$3.22561,273——
1986-03-31$3.20$3.20328,050——
1986-03-27$3.21$3.21261,415——
1986-03-26$3.12$3.12169,151——
1986-03-25$3.04$3.04128,145——
1986-03-24$3.04$3.0453,821——
1986-03-21$3.04$3.0433,318——
1986-03-20$3.02$3.0276,887——
1986-03-19$3.00$3.0041,006——
1986-03-18$2.98$2.9884,575——
1986-03-17$2.91$2.915,126——
1986-03-14$2.91$2.9161,509——
1986-03-13$2.87$2.8735,880——
1986-03-12$2.87$2.87117,893——
1986-03-11$2.89$2.89289,607——
1986-03-10$2.82$2.8274,324——
1986-03-07$2.81$2.8164,072——
1986-03-06$2.83$2.8351,258——
1986-03-05$2.81$2.8133,318——
1986-03-04$2.82$2.8228,192——
1986-03-03$2.80$2.8084,575——
1986-02-28$2.81$2.81207,594——
1986-02-27$2.82$2.82256,289——
1986-02-26$2.80$2.8097,390——
1986-02-25$2.80$2.8038,443——
1986-02-24$2.82$2.8261,509——
1986-02-21$2.82$2.82338,302——
1986-02-20$2.79$2.7976,887——
1986-02-19$2.80$2.8051,258——
1986-02-18$2.82$2.8241,006——
1986-02-14$2.80$2.80453,632——
1986-02-13$2.82$2.82353,679——
1986-02-12$2.84$2.84125,582——
1986-02-11$2.78$2.7838,443——
1986-02-10$2.78$2.78115,330——
1986-02-07$2.75$2.7546,132——
1986-02-06$2.75$2.75102,516——
1986-02-05$2.75$2.7597,390——
1986-02-04$2.71$2.7120,503——
1986-02-03$2.73$2.7382,013——
1986-01-31$2.69$2.6982,013——
1986-01-30$2.65$2.6535,880——
1986-01-29$2.66$2.66164,025——
1986-01-28$2.62$2.6282,013——
1986-01-27$2.61$2.6192,264——
1986-01-24$2.61$2.6125,629——
1986-01-23$2.59$2.5989,701——
1986-01-22$2.58$2.5823,066——
1986-01-21$2.61$2.61110,204——
1986-01-20$2.58$2.587,689——
1986-01-17$2.55$2.55343,427——
1986-01-16$2.55$2.552,563——
1986-01-15$2.52$2.5238,443——
1986-01-14$2.52$2.52207,594——
1986-01-13$2.50$2.5020,503——
1986-01-10$2.52$2.521,437,782——
1986-01-09$2.49$2.49187,091——
1986-01-08$2.50$2.50102,516——
1986-01-07$2.52$2.52471,572——
1986-01-06$2.52$2.5217,940——
1986-01-03$2.52$2.52133,270——
1986-01-02$2.50$2.5043,569——