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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$3.03$3.1315,947——
1987-12-30$3.03$3.13107,072——
1987-12-29$2.96$3.0655,814——
1987-12-28$2.96$3.0671,761——
1987-12-24$2.92$3.0288,847——
1987-12-23$2.90$2.97145,800——
1987-12-22$2.90$2.9779,734——
1987-12-21$2.92$2.99113,906——
1987-12-18$2.88$2.95235,786——
1987-12-17$2.85$2.93288,183——
1987-12-16$2.88$2.9572,900——
1987-12-15$2.81$2.88176,555——
1987-12-14$2.79$2.86557,002——
1987-12-11$2.83$2.90332,606——
1987-12-10$2.83$2.9084,291——
1987-12-09$2.83$2.90164,025——
1987-12-08$2.85$2.9397,959——
1987-12-07$2.85$2.9341,006——
1987-12-04$2.83$2.90132,131——
1987-12-03$2.90$2.97183,389——
1987-12-02$3.03$3.1135,311——
1987-12-01$2.96$3.04157,191——
1987-11-30$3.03$3.11171,998——
1987-11-27$3.03$3.1127,338——
1987-11-25$3.05$3.134,556——
1987-11-24$3.05$3.13416,897——
1987-11-23$3.03$3.11569,531——
1987-11-20$3.05$3.13224,395——
1987-11-19$3.01$3.0839,867——
1987-11-18$3.03$3.1123,920——
1987-11-17$2.98$3.0651,258——
1987-11-16$3.01$3.0844,423——
1987-11-13$3.03$3.1151,258——
1987-11-12$3.01$3.08213,005——
1987-11-11$2.94$3.0223,920——
1987-11-10$2.90$2.97132,131——
1987-11-09$2.98$3.06423,731——
1987-11-06$3.07$3.15407,784——
1987-11-05$2.90$2.97125,297——
1987-11-04$2.88$2.9560,370——
1987-11-03$2.88$2.95175,416——
1987-11-02$2.92$2.99170,859——
1987-10-30$2.92$2.99560,419——
1987-10-29$2.85$2.931,274,611——
1987-10-28$2.83$2.90255,150——
1987-10-27$2.88$2.951,683,534——
1987-10-26$2.88$2.95511,439——
1987-10-23$3.01$3.08880,495——
1987-10-22$2.98$3.06256,289——
1987-10-21$3.12$3.201,685,813——
1987-10-20$2.96$3.04141,244——
1987-10-19$3.09$3.17225,534——
1987-10-16$3.31$3.40512,578——
1987-10-15$3.48$3.57225,534——
1987-10-14$3.44$3.53515,995——
1987-10-13$3.50$3.5968,344——
1987-10-12$3.50$3.59251,163——
1987-10-09$3.50$3.59374,182——
1987-10-08$3.56$3.65203,323——
1987-10-07$3.58$3.6851,258——
1987-10-06$3.60$3.69772,284——
1987-10-05$3.64$3.74150,356——
1987-10-02$3.64$3.74649,266——
1987-10-01$3.64$3.74589,465——
1987-09-30$3.58$3.68341,719——
1987-09-29$3.47$3.5658,092——
1987-09-28$3.45$3.5493,973——
1987-09-25$3.45$3.54242,620——
1987-09-24$3.40$3.4963,218——
1987-09-23$3.39$3.47203,323——
1987-09-22$3.42$3.50165,734——
1987-09-21$3.39$3.47264,832——
1987-09-18$3.37$3.44141,813——
1987-09-17$3.38$3.45268,249——
1987-09-16$3.37$3.44464,738——
1987-09-15$3.35$3.421,025,156——
1987-09-14$3.31$3.3849,549——
1987-09-11$3.30$3.37816,708——
1987-09-10$3.26$3.3382,013——
1987-09-09$3.22$3.29150,356——
1987-09-08$3.23$3.30263,123——
1987-09-04$3.32$3.39408,354——
1987-09-03$3.32$3.39205,031——
1987-09-02$3.34$3.41263,123——
1987-09-01$3.34$3.41683,438——
1987-08-31$3.35$3.4287,138——
1987-08-28$3.34$3.41215,283——
1987-08-27$3.34$3.41165,734——
1987-08-26$3.34$3.41382,725——
1987-08-25$3.31$3.38114,476——
1987-08-24$3.31$3.38302,421——
1987-08-21$3.37$3.44572,379——
1987-08-20$3.38$3.45213,574——
1987-08-19$3.34$3.41186,237——
1987-08-18$3.34$3.41512,578——
1987-08-17$3.32$3.39756,907——
1987-08-14$3.29$3.36239,203——
1987-08-13$3.29$3.36175,985——
1987-08-12$3.26$3.33623,637——
1987-08-11$3.23$3.30107,641——
1987-08-10$3.26$3.331,288,280——
1987-08-07$3.24$3.31497,201——
1987-08-06$3.25$3.321,597,535——
1987-08-05$3.17$3.23539,916——
1987-08-04$3.13$3.2095,681——
1987-08-03$3.16$3.2397,390——
1987-07-31$3.22$3.291,105,460——
1987-07-30$3.15$3.21410,063——
1987-07-29$3.13$3.2051,258——
1987-07-28$3.13$3.20186,237——
1987-07-27$3.12$3.1844,423——
1987-07-24$3.14$3.20319,507——
1987-07-23$3.12$3.1822,212——
1987-07-22$3.13$3.200——
1987-07-21$3.13$3.20143,522——
1987-07-20$3.13$3.20232,369——
1987-07-17$3.15$3.21194,780——
1987-07-16$3.16$3.2370,052——
1987-07-15$3.15$3.2170,052——
1987-07-14$3.15$3.2144,423——
1987-07-13$3.15$3.2123,920——
1987-07-10$3.12$3.1818,795——
1987-07-09$3.15$3.2129,046——
1987-07-08$3.15$3.2158,092——
1987-07-07$3.14$3.20727,861——
1987-07-06$3.13$3.20369,056——
1987-07-02$3.10$3.1771,761——
1987-07-01$3.13$3.206,834——
1987-06-30$3.13$3.2082,013——
1987-06-29$3.10$3.17100,807——
1987-06-26$3.13$3.2018,795——
1987-06-25$3.16$3.2371,761——
1987-06-24$3.16$3.2317,086——
1987-06-23$3.16$3.213,417——
1987-06-22$3.16$3.21259,706——
1987-06-19$3.16$3.21218,700——
1987-06-18$3.20$3.2573,470——
1987-06-17$3.20$3.2575,178——
1987-06-16$3.20$3.2568,344——
1987-06-15$3.23$3.2882,013——
1987-06-12$3.22$3.26517,704——
1987-06-11$3.22$3.2661,509——
1987-06-10$3.22$3.26574,088——
1987-06-09$3.20$3.25521,121——
1987-06-08$3.15$3.1999,098——
1987-06-05$3.10$3.156,834——
1987-06-04$3.13$3.18131,562——
1987-06-03$3.09$3.13138,396——
1987-06-02$2.98$3.0371,761——
1987-06-01$2.97$3.0147,841——
1987-05-29$3.00$3.0430,755——
1987-05-28$2.97$3.0182,013——
1987-05-27$2.97$3.0123,920——
1987-05-26$2.98$3.03225,534——
1987-05-22$2.94$2.9813,669——
1987-05-21$2.94$2.986,834——
1987-05-20$2.94$2.98140,105——
1987-05-19$2.91$2.95251,163——
1987-05-18$2.94$2.98196,488——
1987-05-15$3.06$3.1095,681——
1987-05-14$3.09$3.1344,423——
1987-05-13$3.12$3.16459,612——
1987-05-12$3.13$3.18464,738——
1987-05-11$3.18$3.2297,390——
1987-05-08$3.16$3.21169,151——
1987-05-07$3.19$3.24440,817——
1987-05-06$3.20$3.25343,427——
1987-05-05$3.15$3.1980,304——
1987-05-04$3.13$3.18100,807——
1987-05-01$3.07$3.12146,939——
1987-04-30$3.09$3.13138,396——
1987-04-29$3.06$3.10551,876——
1987-04-28$2.98$3.03360,513——
1987-04-27$2.90$2.94206,740——
1987-04-24$2.96$3.00240,912——
1987-04-23$3.09$3.1383,721——
1987-04-22$3.09$3.13179,402——
1987-04-21$3.19$3.24295,587——
1987-04-20$3.25$3.29623,637——
1987-04-16$3.28$3.321,635,124——
1987-04-15$3.23$3.28567,253——
1987-04-14$3.23$3.28362,222——
1987-04-13$3.28$3.32353,679——
1987-04-10$3.32$3.3751,258——
1987-04-09$3.32$3.3730,755——
1987-04-08$3.35$3.4042,715——
1987-04-07$3.37$3.4171,761——
1987-04-06$3.41$3.46738,113——
1987-04-03$3.39$3.44170,859——
1987-04-02$3.38$3.43210,157——
1987-04-01$3.31$3.3595,681——
1987-03-31$3.31$3.35157,191——
1987-03-30$3.34$3.3873,470——
1987-03-27$3.35$3.40143,522——
1987-03-26$3.37$3.4149,549——
1987-03-25$3.37$3.4142,715——
1987-03-24$3.37$3.39169,151——
1987-03-23$3.37$3.3946,132——
1987-03-20$3.39$3.42329,759——
1987-03-19$3.37$3.3935,880——
1987-03-18$3.38$3.41280,209——
1987-03-17$3.42$3.45165,734——
1987-03-16$3.29$3.3222,212——
1987-03-13$3.31$3.33179,402——
1987-03-12$3.28$3.30126,436——
1987-03-11$3.23$3.26145,230——
1987-03-10$3.20$3.23111,059——
1987-03-09$3.18$3.20128,145——
1987-03-06$3.16$3.19738,113——
1987-03-05$3.19$3.21408,354——
1987-03-04$3.16$3.191,571,906——
1987-03-03$3.20$3.237,078,704——
1987-03-02$3.16$3.191,826,487——
1987-02-27$3.10$3.13502,327——
1987-02-26$3.12$3.14158,899——
1987-02-25$3.12$3.14239,203——
1987-02-24$3.01$3.0468,344——
1987-02-23$2.97$2.99213,574——
1987-02-20$3.00$3.0299,098——
1987-02-19$3.00$3.02199,905——
1987-02-18$3.01$3.04650,974——
1987-02-17$2.98$3.01128,145——
1987-02-13$2.97$2.99317,798——
1987-02-12$2.98$3.01201,614——
1987-02-11$3.00$3.02145,230——
1987-02-10$2.97$2.99172,568——
1987-02-09$3.04$3.0747,841——
1987-02-06$3.07$3.1075,178——
1987-02-05$3.06$3.0899,098——
1987-02-04$3.09$3.1195,681——
1987-02-03$3.04$3.07228,952——
1987-02-02$3.03$3.05179,402——
1987-01-30$2.98$3.00193,071——
1987-01-29$2.96$2.98172,568——
1987-01-28$2.97$2.9952,966——
1987-01-27$3.00$3.0287,138——
1987-01-26$2.98$3.01381,016——
1987-01-23$3.01$3.04727,861——
1987-01-22$2.98$3.01158,899——
1987-01-21$2.96$2.99187,945——
1987-01-20$3.00$3.02365,639——
1987-01-19$3.03$3.05162,316——
1987-01-16$3.01$3.04305,838——
1987-01-15$2.94$2.96430,566——
1987-01-14$3.09$3.11621,928——
1987-01-13$3.10$3.13591,173——
1987-01-12$3.01$3.04413,480——
1987-01-09$2.92$2.941,204,559——
1987-01-08$2.87$2.89572,379——
1987-01-07$2.81$2.83541,624——
1987-01-06$2.77$2.79288,752——
1987-01-05$2.75$2.77340,010——
1987-01-02$2.72$2.74343,427——