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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$47.54$62.531,080,900——
1998-12-30$48.67$64.01597,750——
1998-12-29$48.92$64.34591,150——
1998-12-28$48.63$63.78984,000——
1998-12-24$47.88$62.80398,400——
1998-12-23$47.67$62.52940,650——
1998-12-22$46.46$60.94936,450——
1998-12-21$47.13$61.81840,000——
1998-12-18$46.63$61.161,261,950——
1998-12-17$46.33$60.78893,400——
1998-12-16$46.42$60.88632,700——
1998-12-15$46.67$61.21637,800——
1998-12-14$45.29$59.41618,000——
1998-12-11$46.13$60.50521,250——
1998-12-10$45.92$60.23949,950——
1998-12-09$46.46$60.94512,100——
1998-12-08$45.88$60.171,019,850——
1998-12-07$46.60$61.13395,250——
1998-12-04$46.75$61.32530,100——
1998-12-03$45.08$59.14468,600——
1998-12-02$45.90$60.201,047,150——
1998-12-01$44.25$58.04373,950——
1998-11-30$44.25$58.04590,400——
1998-11-27$45.85$60.15179,850——
1998-11-25$46.79$61.38278,550——
1998-11-24$46.42$60.88523,800——
1998-11-23$46.92$61.54855,300——
1998-11-20$46.83$61.43931,350——
1998-11-19$46.33$60.78656,400——
1998-11-18$45.54$59.74351,150——
1998-11-17$45.67$59.901,285,500——
1998-11-16$45.21$59.301,097,700——
1998-11-13$44.25$58.041,142,250——
1998-11-12$44.33$58.15922,200——
1998-11-11$44.96$58.971,105,200——
1998-11-10$45.13$59.19604,650——
1998-11-09$46.13$60.501,272,600——
1998-11-06$47.96$62.911,463,850——
1998-11-05$47.67$62.523,384,900——
1998-11-04$45.58$59.791,002,750——
1998-11-03$44.29$58.10649,800——
1998-11-02$45.00$59.031,154,850——
1998-10-30$44.17$57.93622,500——
1998-10-29$43.54$57.11658,200——
1998-10-28$43.21$56.68761,700——
1998-10-27$43.08$56.51637,500——
1998-10-26$43.42$56.95953,850——
1998-10-23$42.83$56.181,012,350——
1998-10-22$42.98$56.381,287,300——
1998-10-21$43.21$56.68933,000——
1998-10-20$43.67$57.281,157,100——
1998-10-19$43.67$57.28816,600——
1998-10-16$43.96$57.662,809,050——
1998-10-15$42.69$55.992,424,900——
1998-10-14$40.67$53.341,356,000——
1998-10-13$40.13$52.631,271,700——
1998-10-12$40.83$53.562,250,300——
1998-10-09$38.67$50.721,361,550——
1998-10-08$37.42$49.081,167,900——
1998-10-07$36.58$47.991,086,000——
1998-10-06$38.67$50.721,201,350——
1998-10-05$39.17$51.371,295,250——
1998-10-02$39.63$51.981,608,150——
1998-10-01$36.96$48.48746,400——
1998-09-30$38.33$50.28675,300——
1998-09-29$40.83$53.56638,400——
1998-09-28$40.83$53.56672,750——
1998-09-25$42.42$55.49766,350——
1998-09-24$42.33$55.38858,900——
1998-09-23$42.83$56.031,059,300——
1998-09-22$41.83$54.731,122,150——
1998-09-21$40.83$53.42906,750——
1998-09-18$39.96$52.271,642,950——
1998-09-17$39.17$51.24629,850——
1998-09-16$40.04$52.381,176,450——
1998-09-15$40.17$52.551,014,000——
1998-09-14$38.67$50.58739,800——
1998-09-11$37.29$48.78864,750——
1998-09-10$36.00$47.09787,050——
1998-09-09$37.13$48.57876,600——
1998-09-08$37.79$49.441,315,950——
1998-09-04$34.50$45.13771,600——
1998-09-03$34.08$44.591,161,000——
1998-09-02$34.06$44.56846,150——
1998-09-01$35.67$46.661,723,200——
1998-08-31$35.46$46.391,440,000——
1998-08-28$37.94$49.631,394,250——
1998-08-27$37.98$49.681,384,350——
1998-08-26$38.67$50.58682,050——
1998-08-25$38.67$50.58704,400——
1998-08-24$38.67$50.58450,150——
1998-08-21$38.08$49.821,265,550——
1998-08-20$39.00$51.02512,250——
1998-08-19$39.04$51.07432,300——
1998-08-18$39.67$51.89548,400——
1998-08-17$39.13$51.18796,050——
1998-08-14$37.44$48.981,103,700——
1998-08-13$37.50$49.061,251,750——
1998-08-12$38.75$50.69987,750——
1998-08-11$37.67$49.28937,500——
1998-08-10$39.00$51.02811,200——
1998-08-07$39.58$51.78606,150——
1998-08-06$39.75$52.00365,250——
1998-08-05$39.67$51.89932,250——
1998-08-04$39.98$52.301,878,150——
1998-08-03$41.38$54.131,511,400——
1998-07-31$41.50$54.29950,250——
1998-07-30$41.00$53.641,338,600——
1998-07-29$39.54$51.731,193,550——
1998-07-28$39.25$51.351,117,650——
1998-07-27$40.00$52.33688,200——
1998-07-24$40.50$52.981,396,950——
1998-07-23$41.06$53.721,206,900——
1998-07-22$41.29$54.022,077,950——
1998-07-21$41.92$54.831,612,050——
1998-07-20$43.33$56.691,461,150——
1998-07-17$43.92$57.451,355,250——
1998-07-16$43.50$56.912,589,450——
1998-07-15$43.08$56.361,120,500——
1998-07-14$43.75$57.232,009,700——
1998-07-13$42.04$55.00602,250——
1998-07-10$42.75$55.931,181,700——
1998-07-09$42.08$55.051,834,350——
1998-07-08$43.17$56.471,456,500——
1998-07-07$41.46$54.24909,900——
1998-07-06$41.92$54.83820,350——
1998-07-02$42.04$55.00931,200——
1998-07-01$42.33$55.38904,050——
1998-06-30$42.00$54.941,166,850——
1998-06-29$40.33$52.761,207,500——
1998-06-26$40.50$52.98842,100——
1998-06-25$40.33$52.621,264,050——
1998-06-24$40.88$53.321,789,350——
1998-06-23$38.75$50.551,209,150——
1998-06-22$37.83$49.351,632,000——
1998-06-19$36.83$48.051,581,600——
1998-06-18$36.04$47.021,477,350——
1998-06-17$35.58$46.42889,350——
1998-06-16$34.67$45.221,552,350——
1998-06-15$34.00$44.351,353,600——
1998-06-12$33.63$43.86443,400——
1998-06-11$33.63$43.86813,150——
1998-06-10$33.75$44.03439,350——
1998-06-09$32.96$42.99631,650——
1998-06-08$33.08$43.16769,350——
1998-06-05$33.25$43.38819,900——
1998-06-04$32.63$42.56916,950——
1998-06-03$32.33$42.18325,800——
1998-06-02$33.38$43.54429,900——
1998-06-01$33.33$43.48409,500——
1998-05-29$32.83$42.83636,000——
1998-05-28$32.67$42.61299,400——
1998-05-27$32.63$42.56830,400——
1998-05-26$33.29$43.43616,500——
1998-05-22$33.29$43.43299,550——
1998-05-21$33.56$43.781,124,700——
1998-05-20$33.85$44.16862,650——
1998-05-19$33.77$44.05481,500——
1998-05-18$33.56$43.78920,700——
1998-05-15$33.92$44.24693,000——
1998-05-14$34.29$44.73445,200——
1998-05-13$34.92$45.55393,750——
1998-05-12$35.08$45.77693,150——
1998-05-11$34.35$44.82824,100——
1998-05-08$34.02$44.38758,700——
1998-05-07$33.75$44.032,921,850——
1998-05-06$33.88$44.19879,900——
1998-05-05$34.58$45.11695,100——
1998-05-04$35.58$46.42222,150——
1998-05-01$36.21$47.23322,950——
1998-04-30$36.67$47.83320,400——
1998-04-29$35.00$45.66254,550——
1998-04-28$34.79$45.39342,450——
1998-04-27$34.79$45.39474,600——
1998-04-24$36.00$46.96385,950——
1998-04-23$36.69$47.86372,000——
1998-04-22$38.08$49.68384,750——
1998-04-21$37.63$49.08577,650——
1998-04-20$37.50$48.92547,800——
1998-04-17$38.58$50.33622,200——
1998-04-16$37.54$48.97538,950——
1998-04-15$39.03$50.91538,425——
1998-04-14$38.89$50.73412,200——
1998-04-13$38.33$50.01689,625——
1998-04-09$38.28$49.93356,175——
1998-04-08$37.94$49.50453,600——
1998-04-07$38.61$50.37348,975——
1998-04-06$39.00$50.88656,775——
1998-04-03$39.06$50.95474,975——
1998-04-02$38.67$50.44926,100——
1998-04-01$37.83$49.35526,725——
1998-03-31$38.00$49.57973,125——
1998-03-30$37.53$48.96432,450——
1998-03-27$37.56$48.991,035,900——
1998-03-26$38.44$50.00793,575——
1998-03-25$37.58$48.88842,400——
1998-03-24$37.56$48.85685,125——
1998-03-23$37.28$48.49700,650——
1998-03-20$37.47$48.741,052,550——
1998-03-19$36.47$47.44450,900——
1998-03-18$36.63$47.64618,525——
1998-03-17$36.86$47.941,305,225——
1998-03-16$36.17$47.04591,300——
1998-03-13$34.89$45.38381,150——
1998-03-12$35.07$45.61364,500——
1998-03-11$35.11$45.67263,250——
1998-03-10$35.17$45.74300,150——
1998-03-09$34.72$45.16323,775——
1998-03-06$34.78$45.23586,125——
1998-03-05$34.31$44.62420,525——
1998-03-04$34.67$45.09349,650——
1998-03-03$34.69$45.13458,100——
1998-03-02$34.74$45.18488,250——
1998-02-27$35.11$45.67348,525——
1998-02-26$35.67$46.39312,750——
1998-02-25$35.53$46.21595,800——
1998-02-24$35.17$45.74427,500——
1998-02-23$35.22$45.81486,675——
1998-02-20$35.28$45.88956,700——
1998-02-19$35.31$45.92897,075——
1998-02-18$35.53$46.21786,825——
1998-02-17$35.28$45.881,034,775——
1998-02-13$35.28$45.88286,650——
1998-02-12$35.36$45.99677,700——
1998-02-11$35.28$45.88275,400——
1998-02-10$35.11$45.67336,825——
1998-02-09$35.11$45.67307,800——
1998-02-06$35.17$45.74557,775——
1998-02-05$34.56$44.95352,125——
1998-02-04$34.86$45.34666,900——
1998-02-03$35.25$45.85887,625——
1998-02-02$34.61$45.02983,700——
1998-01-30$33.89$44.08744,750——
1998-01-29$35.06$45.60774,000——
1998-01-28$34.75$45.20438,525——
1998-01-27$34.58$44.98896,175——
1998-01-26$33.78$43.93583,425——
1998-01-23$33.83$44.01517,950——
1998-01-22$34.67$45.09645,975——
1998-01-21$34.61$45.02963,900——
1998-01-20$34.44$44.801,134,000——
1998-01-16$34.11$44.371,155,150——
1998-01-15$33.69$43.831,569,600——
1998-01-14$33.78$43.931,815,075——
1998-01-13$35.78$46.54469,350——
1998-01-12$35.11$45.67865,350——
1998-01-09$35.11$45.67926,550——
1998-01-08$35.56$46.25485,550——
1998-01-07$35.94$46.75583,425——
1998-01-06$36.72$47.761,088,775——
1998-01-05$36.78$47.84781,425——
1998-01-02$36.22$47.11665,325——