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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$47.30$69.231,967,900——
2004-12-30$47.13$68.981,718,100——
2004-12-29$47.05$68.361,880,200——
2004-12-28$47.81$69.461,484,200——
2004-12-27$47.63$69.201,281,700——
2004-12-23$47.69$69.291,115,800——
2004-12-22$47.56$69.101,763,600——
2004-12-21$47.73$69.342,636,100——
2004-12-20$47.28$68.692,432,300——
2004-12-17$47.12$68.464,976,000——
2004-12-16$47.77$69.402,987,400——
2004-12-15$48.10$69.883,861,900——
2004-12-14$47.50$69.013,039,200——
2004-12-13$47.20$68.573,950,900——
2004-12-10$46.64$67.763,271,700——
2004-12-09$46.32$67.294,467,700——
2004-12-08$45.78$66.516,153,500——
2004-12-07$45.99$66.824,762,500——
2004-12-06$47.00$68.284,584,800——
2004-12-03$47.99$69.7212,210,100——
2004-12-02$51.66$75.051,337,200——
2004-12-01$51.55$74.891,846,100——
2004-11-30$50.36$73.161,713,700——
2004-11-29$50.78$73.771,191,400——
2004-11-26$51.11$74.25268,500——
2004-11-24$51.18$74.361,223,900——
2004-11-23$51.35$74.601,510,000——
2004-11-22$51.23$74.431,573,900——
2004-11-19$51.01$74.111,054,800——
2004-11-18$51.95$75.471,013,900——
2004-11-17$52.23$75.882,679,100——
2004-11-16$51.86$75.342,201,600——
2004-11-15$51.63$75.011,090,100——
2004-11-12$51.47$74.781,642,900——
2004-11-11$50.80$73.80984,200——
2004-11-10$49.98$72.61906,300——
2004-11-09$49.78$72.321,235,000——
2004-11-08$49.98$72.612,471,200——
2004-11-05$51.03$74.142,195,700——
2004-11-04$51.32$74.562,321,000——
2004-11-03$50.00$72.642,063,500——
2004-11-02$49.42$71.801,199,700——
2004-11-01$49.29$71.612,410,100——
2004-10-29$49.19$71.461,410,100——
2004-10-28$49.19$71.461,651,400——
2004-10-27$49.36$71.711,413,400——
2004-10-26$48.60$70.611,662,400——
2004-10-25$47.70$69.301,345,100——
2004-10-22$47.82$69.471,495,100——
2004-10-21$48.71$70.771,534,400——
2004-10-20$49.02$71.222,007,300——
2004-10-19$49.72$72.232,363,800——
2004-10-18$49.76$72.291,390,400——
2004-10-15$48.76$70.842,167,800——
2004-10-14$48.91$71.062,336,000——
2004-10-13$49.74$72.261,781,700——
2004-10-12$50.08$72.761,665,900——
2004-10-11$50.13$72.831,089,100——
2004-10-08$49.60$72.061,304,200——
2004-10-07$50.09$72.771,612,700——
2004-10-06$50.13$72.831,686,200——
2004-10-05$49.52$71.941,312,100——
2004-10-04$50.07$72.741,801,500——
2004-10-01$49.83$72.391,532,900——
2004-09-30$49.22$71.512,283,300——
2004-09-29$49.60$72.061,494,000——
2004-09-28$49.01$71.201,521,000——
2004-09-27$49.06$70.812,057,500——
2004-09-24$49.33$71.201,974,500——
2004-09-23$48.77$70.392,029,800——
2004-09-22$49.38$71.273,439,500——
2004-09-21$48.59$70.133,234,500——
2004-09-20$48.99$70.712,329,000——
2004-09-17$49.72$71.762,647,800——
2004-09-16$50.00$72.172,212,100——
2004-09-15$48.92$70.612,232,000——
2004-09-14$48.85$70.512,195,100——
2004-09-13$48.50$70.002,200,400——
2004-09-10$48.50$70.002,176,500——
2004-09-09$47.92$69.172,230,100——
2004-09-08$48.30$69.711,788,200——
2004-09-07$49.33$71.201,630,900——
2004-09-03$49.69$71.721,419,600——
2004-09-02$49.08$70.841,590,700——
2004-09-01$48.87$70.542,496,700——
2004-08-31$49.81$71.891,530,500——
2004-08-30$49.96$72.11917,000——
2004-08-27$50.43$72.79977,000——
2004-08-26$50.55$72.961,214,700——
2004-08-25$50.34$72.661,637,300——
2004-08-24$49.87$71.981,279,400——
2004-08-23$49.74$71.791,227,400——
2004-08-20$49.87$71.981,569,600——
2004-08-19$49.36$71.242,109,400——
2004-08-18$49.17$70.971,633,600——
2004-08-17$48.12$69.451,301,900——
2004-08-16$47.75$68.922,268,100——
2004-08-13$46.86$67.641,513,800——
2004-08-12$47.39$68.40951,900——
2004-08-11$47.97$69.241,322,300——
2004-08-10$47.65$68.781,432,100——
2004-08-09$47.44$68.471,298,400——
2004-08-06$47.86$69.081,464,700——
2004-08-05$48.35$69.791,330,500——
2004-08-04$48.66$70.232,266,700——
2004-08-03$48.81$70.452,395,000——
2004-08-02$49.16$70.953,763,600——
2004-07-30$49.36$71.241,273,300——
2004-07-29$49.90$72.021,242,300——
2004-07-28$49.86$71.971,843,900——
2004-07-27$50.23$72.501,790,700——
2004-07-26$49.86$71.971,467,700——
2004-07-23$50.00$72.171,070,000——
2004-07-22$50.66$73.121,457,800——
2004-07-21$50.62$73.062,196,800——
2004-07-20$50.71$73.191,427,800——
2004-07-19$50.52$72.922,250,200——
2004-07-16$50.18$72.434,547,100——
2004-07-15$50.50$72.898,242,100——
2004-07-14$53.98$77.912,587,300——
2004-07-13$53.34$76.991,669,300——
2004-07-12$53.23$76.832,234,300——
2004-07-09$52.51$75.791,518,100——
2004-07-08$52.96$76.441,471,000——
2004-07-07$52.96$76.441,405,500——
2004-07-06$52.92$76.381,363,800——
2004-07-02$53.37$77.031,059,800——
2004-07-01$53.03$76.541,476,300——
2004-06-30$53.78$77.622,191,900——
2004-06-29$53.66$77.451,789,600——
2004-06-28$53.73$77.552,113,300——
2004-06-25$53.56$76.843,404,700——
2004-06-24$53.53$76.801,503,300——
2004-06-23$53.66$76.992,576,800——
2004-06-22$53.50$76.761,690,300——
2004-06-21$53.74$77.101,281,400——
2004-06-18$54.20$77.763,432,900——
2004-06-17$54.07$77.581,002,300——
2004-06-16$54.55$78.261,243,300——
2004-06-15$54.73$78.522,019,000——
2004-06-14$54.42$78.081,267,100——
2004-06-10$55.52$79.66777,300——
2004-06-09$55.52$79.661,896,000——
2004-06-08$55.02$78.941,099,600——
2004-06-07$55.24$79.251,811,100——
2004-06-04$54.25$77.831,368,000——
2004-06-03$53.96$77.421,330,500——
2004-06-02$54.03$77.521,685,400——
2004-06-01$53.98$77.452,314,400——
2004-05-28$54.29$77.891,123,100——
2004-05-27$54.92$78.801,566,900——
2004-05-26$54.62$78.361,729,700——
2004-05-25$54.15$77.691,427,300——
2004-05-24$53.62$76.931,212,300——
2004-05-21$53.40$76.612,113,200——
2004-05-20$52.62$75.501,426,800——
2004-05-19$52.89$75.881,865,500——
2004-05-18$52.88$75.871,687,700——
2004-05-17$52.83$75.801,887,600——
2004-05-14$53.11$76.202,037,900——
2004-05-13$53.40$76.612,946,300——
2004-05-12$52.76$75.702,220,800——
2004-05-11$51.74$74.232,455,100——
2004-05-10$51.50$73.893,301,100——
2004-05-07$51.54$73.952,865,500——
2004-05-06$53.06$76.131,235,400——
2004-05-05$53.77$77.151,578,700——
2004-05-04$53.50$76.761,391,300——
2004-05-03$53.50$76.761,837,800——
2004-04-30$53.72$77.071,636,100——
2004-04-29$53.96$77.421,232,100——
2004-04-28$54.19$77.751,076,500——
2004-04-27$54.94$78.821,340,700——
2004-04-26$55.00$78.911,240,300——
2004-04-23$55.17$79.151,220,000——
2004-04-22$55.15$79.131,953,800——
2004-04-21$54.72$78.512,846,800——
2004-04-20$54.32$77.931,910,300——
2004-04-19$54.40$78.051,365,800——
2004-04-16$54.69$78.473,041,800——
2004-04-15$53.47$76.713,113,600——
2004-04-14$54.36$77.992,884,100——
2004-04-13$55.02$78.942,474,300——
2004-04-12$56.91$81.651,788,800——
2004-04-08$56.31$80.792,445,000——
2004-04-07$55.49$79.613,755,600——
2004-04-06$54.58$78.311,272,600——
2004-04-05$54.13$77.662,296,000——
2004-04-02$54.50$78.191,770,000——
2004-04-01$55.17$79.151,646,100——
2004-03-31$55.37$79.441,715,100——
2004-03-30$55.21$79.212,103,700——
2004-03-29$55.40$79.481,309,200——
2004-03-26$55.59$79.301,417,100——
2004-03-25$56.15$80.101,471,000——
2004-03-24$55.85$79.672,166,900——
2004-03-23$55.85$79.671,827,900——
2004-03-22$55.93$79.782,164,500——
2004-03-19$55.75$79.532,664,500——
2004-03-18$56.50$80.602,032,300——
2004-03-17$56.39$80.442,211,100——
2004-03-16$55.40$79.032,331,900——
2004-03-15$54.26$77.402,071,500——
2004-03-12$55.29$78.871,851,500——
2004-03-11$54.79$78.163,338,700——
2004-03-10$55.07$78.562,182,300——
2004-03-09$55.80$79.601,559,300——
2004-03-08$55.84$79.651,536,500——
2004-03-05$56.82$81.052,258,100——
2004-03-04$56.68$80.851,476,000——
2004-03-03$56.45$80.521,832,600——
2004-03-02$55.85$79.671,594,100——
2004-03-01$55.92$79.772,165,800——
2004-02-27$56.02$79.912,458,200——
2004-02-26$56.41$80.471,773,000——
2004-02-25$56.69$80.871,733,200——
2004-02-24$57.03$81.351,496,800——
2004-02-23$57.27$81.691,400,700——
2004-02-20$57.31$81.751,432,400——
2004-02-19$57.75$82.381,371,400——
2004-02-18$57.99$82.72804,400——
2004-02-17$58.41$83.321,361,600——
2004-02-13$57.78$82.42947,800——
2004-02-12$57.82$82.48731,800——
2004-02-11$58.00$82.742,304,400——
2004-02-10$57.99$82.721,642,700——
2004-02-09$57.65$82.241,337,600——
2004-02-06$58.57$83.552,693,500——
2004-02-05$58.48$83.422,407,800——
2004-02-04$58.49$83.431,791,500——
2004-02-03$58.32$83.191,990,600——
2004-02-02$58.15$82.952,859,900——
2004-01-30$57.74$82.362,617,300——
2004-01-29$58.10$82.883,087,800——
2004-01-28$57.31$81.752,689,600——
2004-01-27$58.12$82.912,260,400——
2004-01-26$58.25$83.093,004,200——
2004-01-23$57.60$82.162,163,500——
2004-01-22$57.49$82.013,418,000——
2004-01-21$57.06$81.392,294,800——
2004-01-20$56.78$80.992,155,400——
2004-01-16$56.95$81.243,514,800——
2004-01-15$57.96$82.683,934,400——
2004-01-14$58.38$83.282,454,100——
2004-01-13$59.39$84.721,439,200——
2004-01-12$59.66$85.101,270,600——
2004-01-09$59.37$84.691,576,200——
2004-01-08$59.49$84.861,751,800——
2004-01-07$59.84$85.361,799,800——
2004-01-06$59.90$85.451,633,300——
2004-01-05$59.71$85.172,224,900——
2004-01-02$58.48$83.421,703,000——