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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$30.74$68.303,404,200——
2019-12-30$30.55$67.882,766,600——
2019-12-27$30.90$68.122,729,200——
2019-12-26$31.12$68.612,081,800——
2019-12-24$30.96$68.26905,200——
2019-12-23$30.95$68.232,862,200——
2019-12-20$31.15$68.689,662,600——
2019-12-19$31.00$68.344,860,900——
2019-12-18$31.20$68.794,830,000——
2019-12-17$31.31$69.035,872,900——
2019-12-16$30.92$68.175,675,100——
2019-12-13$30.97$68.284,613,400——
2019-12-12$31.49$69.434,697,800——
2019-12-11$30.34$66.892,939,400——
2019-12-10$30.44$67.113,635,300——
2019-12-09$30.23$66.653,146,900——
2019-12-06$30.25$66.694,065,800——
2019-12-05$29.87$65.854,209,400——
2019-12-04$29.67$65.414,206,400——
2019-12-03$29.49$65.026,379,900——
2019-12-02$30.11$66.384,450,900——
2019-11-29$30.19$66.561,730,900——
2019-11-27$30.29$66.782,803,700——
2019-11-26$30.23$66.654,341,000——
2019-11-25$30.33$66.873,717,200——
2019-11-22$30.10$66.364,700,900——
2019-11-21$29.78$65.663,398,400——
2019-11-20$29.76$65.613,237,700——
2019-11-19$29.87$65.853,151,700——
2019-11-18$29.85$65.814,022,200——
2019-11-15$30.07$66.294,760,900——
2019-11-14$29.78$65.663,676,200——
2019-11-13$29.81$65.724,469,300——
2019-11-12$30.11$66.384,307,000——
2019-11-11$30.13$66.434,751,500——
2019-11-08$30.56$67.373,597,500——
2019-11-07$30.51$67.265,180,900——
2019-11-06$30.43$67.095,428,700——
2019-11-05$30.35$66.914,962,700——
2019-11-04$30.08$66.325,990,700——
2019-11-01$29.56$65.175,209,800——
2019-10-31$29.08$64.117,915,000——
2019-10-30$29.28$64.558,114,000——
2019-10-29$29.63$65.326,889,700——
2019-10-28$29.44$64.917,465,500——
2019-10-25$29.05$64.059,573,400——
2019-10-24$28.19$62.153,222,700——
2019-10-23$28.27$62.334,557,900——
2019-10-22$28.30$62.398,416,600——
2019-10-21$28.02$61.786,067,100——
2019-10-18$27.33$60.256,307,300——
2019-10-17$27.08$59.705,085,900——
2019-10-16$27.17$59.903,897,500——
2019-10-15$27.38$60.363,990,400——
2019-10-14$26.99$59.503,674,600——
2019-10-11$26.85$59.205,213,500——
2019-10-10$26.18$57.724,585,000——
2019-10-09$25.66$56.574,037,800——
2019-10-08$25.45$56.115,921,100——
2019-10-07$26.29$57.963,188,100——
2019-10-04$26.50$58.424,576,500——
2019-10-03$26.08$57.504,812,800——
2019-10-02$25.94$57.194,184,300——
2019-10-01$26.47$58.364,449,800——
2019-09-30$27.38$60.363,654,800——
2019-09-27$27.48$60.584,831,500——
2019-09-26$27.39$59.865,249,100——
2019-09-25$27.66$60.453,293,000——
2019-09-24$27.45$59.995,499,500——
2019-09-23$27.72$60.584,794,000——
2019-09-20$27.83$60.828,049,600——
2019-09-19$27.95$61.084,468,700——
2019-09-18$28.29$61.824,088,000——
2019-09-17$28.18$61.585,711,200——
2019-09-16$28.51$62.304,594,500——
2019-09-13$28.38$62.024,536,400——
2019-09-12$28.03$61.265,386,800——
2019-09-11$27.79$60.736,311,300——
2019-09-10$27.92$61.026,290,700——
2019-09-09$27.53$60.166,194,200——
2019-09-06$26.76$58.485,535,000——
2019-09-05$26.75$58.465,282,200——
2019-09-04$25.95$56.715,370,200——
2019-09-03$25.74$56.255,528,500——
2019-08-30$26.45$57.804,240,600——
2019-08-29$26.31$57.504,482,900——
2019-08-28$25.77$56.325,012,700——
2019-08-27$25.30$55.298,431,200——
2019-08-26$25.41$55.533,490,700——
2019-08-23$25.08$54.818,413,500——
2019-08-22$25.78$56.344,685,800——
2019-08-21$25.55$55.844,808,800——
2019-08-20$25.41$55.534,525,300——
2019-08-19$25.92$56.643,345,100——
2019-08-16$25.67$56.105,220,500——
2019-08-15$25.22$55.115,107,700——
2019-08-14$25.51$55.759,994,800——
2019-08-13$26.44$57.785,811,500——
2019-08-12$26.08$56.995,161,900——
2019-08-09$26.74$58.443,661,900——
2019-08-08$26.84$58.664,826,700——
2019-08-07$26.54$58.005,502,000——
2019-08-06$27.26$59.574,829,500——
2019-08-05$26.98$58.965,917,900——
2019-08-02$28.21$61.654,044,900——
2019-08-01$28.37$62.006,189,800——
2019-07-31$29.69$64.885,788,600——
2019-07-30$29.88$65.304,783,800——
2019-07-29$29.77$65.064,570,600——
2019-07-26$30.04$65.654,967,500——
2019-07-25$29.56$64.606,212,000——
2019-07-24$29.66$64.826,981,100——
2019-07-23$29.25$63.929,840,300——
2019-07-22$27.82$60.806,180,100——
2019-07-19$27.94$61.064,309,900——
2019-07-18$27.81$60.774,296,200——
2019-07-17$27.58$60.275,674,500——
2019-07-16$27.85$60.864,920,400——
2019-07-15$27.81$60.775,823,400——
2019-07-12$28.20$61.634,309,400——
2019-07-11$28.05$61.305,608,600——
2019-07-10$27.64$60.405,723,900——
2019-07-09$28.26$61.764,312,400——
2019-07-08$28.06$61.324,645,400——
2019-07-05$28.35$61.952,636,100——
2019-07-03$28.10$61.412,300,000——
2019-07-02$27.71$60.565,008,500——
2019-07-01$28.32$61.896,262,800——
2019-06-28$27.90$60.978,183,300——
2019-06-27$27.29$59.644,031,000——
2019-06-26$27.26$59.055,545,100——
2019-06-25$27.09$58.687,386,700——
2019-06-24$27.18$58.886,383,800——
2019-06-21$27.36$59.2611,605,900——
2019-06-20$27.30$59.148,431,700——
2019-06-19$27.29$59.118,696,000——
2019-06-18$27.88$60.398,542,700——
2019-06-17$26.97$58.427,111,800——
2019-06-14$27.39$59.335,843,800——
2019-06-13$27.21$58.946,341,900——
2019-06-12$27.11$58.727,410,200——
2019-06-11$27.41$59.376,272,200——
2019-06-10$27.02$58.536,921,600——
2019-06-07$26.83$58.125,782,400——
2019-06-06$27.09$58.686,160,900——
2019-06-05$27.17$58.857,697,200——
2019-06-04$27.33$59.208,037,300——
2019-06-03$26.57$57.556,703,600——
2019-05-31$26.50$57.408,431,400——
2019-05-30$26.89$58.254,868,100——
2019-05-29$27.25$59.036,506,700——
2019-05-28$27.05$58.597,925,500——
2019-05-24$27.23$58.985,542,100——
2019-05-23$27.02$58.538,023,700——
2019-05-22$27.36$59.264,767,300——
2019-05-21$27.42$59.394,823,200——
2019-05-20$27.37$59.295,004,700——
2019-05-17$27.28$59.097,313,900——
2019-05-16$27.24$59.014,422,800——
2019-05-15$27.00$58.497,111,300——
2019-05-14$27.38$59.317,171,200——
2019-05-13$27.08$58.668,909,800——
2019-05-10$28.03$60.724,444,600——
2019-05-09$27.83$60.285,357,400——
2019-05-08$27.74$60.095,807,600——
2019-05-07$28.08$60.826,630,400——
2019-05-06$28.80$62.386,461,300——
2019-05-03$28.98$62.775,559,800——
2019-05-02$28.83$62.456,301,200——
2019-05-01$28.50$61.7310,078,100——
2019-04-30$28.82$62.436,268,900——
2019-04-29$28.75$62.286,522,700——
2019-04-26$28.40$61.526,924,400——
2019-04-25$28.26$61.217,492,100——
2019-04-24$28.28$61.267,744,000——
2019-04-23$28.35$61.4111,397,100——
2019-04-22$27.56$59.708,936,200——
2019-04-18$27.50$59.577,824,900——
2019-04-17$27.71$60.026,068,300——
2019-04-16$27.73$60.078,182,300——
2019-04-15$27.13$58.775,983,500——
2019-04-12$27.66$59.919,033,200——
2019-04-11$26.97$58.426,802,500——
2019-04-10$26.72$57.886,313,800——
2019-04-09$26.43$57.256,073,400——
2019-04-08$26.87$58.207,319,200——
2019-04-05$26.69$57.815,612,200——
2019-04-04$26.75$57.949,416,200——
2019-04-03$26.26$56.887,998,500——
2019-04-02$26.22$56.808,824,400——
2019-04-01$26.25$56.8614,375,700——
2019-03-29$25.22$54.6310,691,100——
2019-03-28$25.40$55.0211,870,900——
2019-03-27$24.95$53.5710,826,900——
2019-03-26$24.98$53.639,769,900——
2019-03-25$24.42$52.439,234,400——
2019-03-22$24.62$52.8617,101,900——
2019-03-21$25.48$54.7149,773,000——
2019-03-20$26.46$56.8113,265,600——
2019-03-19$27.82$59.739,896,900——
2019-03-18$28.76$61.756,090,700——
2019-03-15$28.32$60.809,792,700——
2019-03-14$28.41$61.008,239,600——
2019-03-13$27.98$60.076,605,900——
2019-03-12$27.86$59.8211,098,000——
2019-03-11$27.07$58.125,827,600——
2019-03-08$26.67$57.267,098,200——
2019-03-07$26.60$57.1115,427,200——
2019-03-06$26.81$57.566,604,200——
2019-03-05$27.40$58.839,636,700——
2019-03-04$27.37$58.768,370,000——
2019-03-01$27.57$59.196,730,200——
2019-02-28$27.58$59.216,957,700——
2019-02-27$27.81$59.716,320,900——
2019-02-26$27.46$58.964,437,600——
2019-02-25$27.70$59.475,621,700——
2019-02-22$27.83$59.754,745,200——
2019-02-21$27.74$59.565,202,600——
2019-02-20$27.93$59.975,303,400——
2019-02-19$27.51$59.065,149,300——
2019-02-15$27.17$58.334,904,500——
2019-02-14$26.52$56.944,670,700——
2019-02-13$26.77$57.485,262,400——
2019-02-12$27.07$58.124,928,400——
2019-02-11$26.61$57.134,608,400——
2019-02-08$26.43$56.755,134,700——
2019-02-07$26.78$57.508,603,200——
2019-02-06$26.72$57.374,481,600——
2019-02-05$26.89$57.734,239,800——
2019-02-04$27.14$58.275,906,100——
2019-02-01$26.87$57.693,651,800——
2019-01-31$26.82$57.586,898,500——
2019-01-30$27.04$58.066,513,000——
2019-01-29$27.43$58.894,093,700——
2019-01-28$27.68$59.433,901,500——
2019-01-25$27.78$59.643,962,600——
2019-01-24$27.65$59.374,886,800——
2019-01-23$27.57$59.194,709,600——
2019-01-22$27.56$59.1710,147,800——
2019-01-18$27.00$57.977,051,300——
2019-01-17$26.41$56.705,731,900——
2019-01-16$26.26$56.385,550,200——
2019-01-15$25.46$54.665,453,400——
2019-01-14$25.37$54.474,450,600——
2019-01-11$25.06$53.804,185,300——
2019-01-10$24.92$53.505,025,400——
2019-01-09$25.05$53.786,293,000——
2019-01-08$25.03$53.744,427,900——
2019-01-07$24.90$53.464,732,300——
2019-01-04$24.76$53.166,154,900——
2019-01-03$24.18$51.915,772,700——
2019-01-02$24.20$51.965,951,200——