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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.57$64.602,503,400——
2020-12-30$27.28$63.922,253,100——
2020-12-29$27.28$63.282,782,500——
2020-12-28$27.53$63.862,707,500——
2020-12-24$27.58$63.981,477,600——
2020-12-23$27.73$64.333,570,300——
2020-12-22$26.93$62.475,442,200——
2020-12-21$27.17$63.036,393,000——
2020-12-18$26.63$61.788,719,500——
2020-12-17$27.13$62.943,716,300——
2020-12-16$27.25$63.223,229,500——
2020-12-15$27.09$62.843,444,600——
2020-12-14$26.62$61.754,671,100——
2020-12-11$27.34$63.424,120,500——
2020-12-10$27.78$64.444,580,400——
2020-12-09$27.73$64.335,235,600——
2020-12-08$27.26$63.247,063,700——
2020-12-07$27.38$63.524,497,700——
2020-12-04$27.40$63.566,907,600——
2020-12-03$26.83$62.245,348,400——
2020-12-02$26.59$61.685,976,900——
2020-12-01$26.20$60.785,687,400——
2020-11-30$25.34$58.788,550,600——
2020-11-27$26.28$60.962,970,700——
2020-11-25$26.68$61.894,899,100——
2020-11-24$27.26$63.246,061,300——
2020-11-23$26.01$60.346,031,300——
2020-11-20$25.29$58.675,828,600——
2020-11-19$25.88$60.044,843,900——
2020-11-18$25.70$59.625,603,800——
2020-11-17$26.05$60.434,995,000——
2020-11-16$26.25$60.907,144,400——
2020-11-13$25.39$58.906,518,500——
2020-11-12$24.86$57.676,966,300——
2020-11-11$25.72$59.675,980,800——
2020-11-10$26.34$61.109,815,600——
2020-11-09$26.56$61.6113,913,600——
2020-11-06$23.21$53.844,930,500——
2020-11-05$24.00$55.686,100,900——
2020-11-04$23.10$53.596,776,500——
2020-11-03$24.51$56.865,485,700——
2020-11-02$24.11$55.934,727,500——
2020-10-30$23.22$53.876,116,400——
2020-10-29$23.10$53.593,707,800——
2020-10-28$22.44$52.065,165,900——
2020-10-27$22.91$53.154,164,800——
2020-10-26$23.45$54.404,478,900——
2020-10-23$24.42$56.656,232,500——
2020-10-22$23.97$55.616,607,600——
2020-10-21$23.50$54.525,598,100——
2020-10-20$23.75$55.106,650,000——
2020-10-19$23.05$53.473,832,200——
2020-10-16$23.26$53.964,284,500——
2020-10-15$23.40$54.285,220,500——
2020-10-14$22.73$52.736,537,100——
2020-10-13$23.12$53.636,383,300——
2020-10-12$23.52$54.564,613,900——
2020-10-09$23.38$54.245,757,800——
2020-10-08$23.71$55.004,256,000——
2020-10-07$23.33$54.124,474,500——
2020-10-06$22.52$52.246,100,600——
2020-10-05$22.75$52.785,647,400——
2020-10-02$21.89$50.786,405,300——
2020-10-01$21.03$48.794,869,100——
2020-09-30$21.32$48.835,976,100——
2020-09-29$20.99$48.085,726,400——
2020-09-28$21.34$48.886,739,300——
2020-09-25$20.47$46.896,909,900——
2020-09-24$19.61$44.924,236,800——
2020-09-23$19.56$44.805,745,700——
2020-09-22$20.11$46.068,013,700——
2020-09-21$20.86$47.787,945,300——
2020-09-18$21.74$49.7910,229,200——
2020-09-17$21.87$50.097,367,000——
2020-09-16$22.05$50.5012,531,300——
2020-09-15$21.87$50.095,842,600——
2020-09-14$22.26$50.996,653,600——
2020-09-11$21.05$48.214,125,500——
2020-09-10$20.63$47.254,986,300——
2020-09-09$21.12$48.373,383,100——
2020-09-08$21.00$48.105,836,900——
2020-09-04$21.63$49.545,521,700——
2020-09-03$21.11$48.356,668,100——
2020-09-02$21.29$48.764,807,300——
2020-09-01$20.85$47.763,690,300——
2020-08-31$20.66$47.324,149,300——
2020-08-28$21.11$48.354,262,900——
2020-08-27$20.94$47.964,499,900——
2020-08-26$20.31$46.524,998,900——
2020-08-25$20.71$47.434,829,100——
2020-08-24$20.50$46.956,350,700——
2020-08-21$19.56$44.803,985,600——
2020-08-20$19.78$45.304,660,000——
2020-08-19$20.16$46.183,847,700——
2020-08-18$20.08$45.994,722,300——
2020-08-17$20.72$47.465,230,800——
2020-08-14$20.96$48.013,283,300——
2020-08-13$20.74$47.503,882,400——
2020-08-12$21.30$48.794,760,100——
2020-08-11$21.48$49.206,483,600——
2020-08-10$21.03$48.174,406,500——
2020-08-07$20.45$46.844,213,600——
2020-08-06$19.77$45.283,778,500——
2020-08-05$19.87$45.514,210,300——
2020-08-04$19.49$44.643,589,800——
2020-08-03$19.64$44.984,496,600——
2020-07-31$19.86$45.499,863,300——
2020-07-30$19.69$45.106,124,300——
2020-07-29$20.00$45.817,435,000——
2020-07-28$19.27$44.145,393,400——
2020-07-27$19.42$44.484,916,800——
2020-07-24$19.54$44.766,641,500——
2020-07-23$19.41$44.467,436,200——
2020-07-22$19.42$44.487,207,600——
2020-07-21$19.36$44.346,667,900——
2020-07-20$18.45$42.264,655,900——
2020-07-17$18.76$42.975,026,600——
2020-07-16$19.16$43.884,057,100——
2020-07-15$19.17$43.916,096,100——
2020-07-14$18.15$41.577,012,600——
2020-07-13$18.70$42.838,050,900——
2020-07-10$18.39$42.126,239,600——
2020-07-09$17.39$39.834,676,300——
2020-07-08$18.14$41.556,958,000——
2020-07-07$18.06$41.376,953,600——
2020-07-06$18.86$43.205,248,900——
2020-07-02$18.57$42.538,235,200——
2020-07-01$18.43$42.217,287,900——
2020-06-30$19.28$44.168,561,400——
2020-06-29$18.74$42.926,993,400——
2020-06-26$18.76$42.3510,954,500——
2020-06-25$20.50$46.286,996,900——
2020-06-24$19.89$44.908,176,000——
2020-06-23$21.08$47.598,007,800——
2020-06-22$21.02$47.459,928,400——
2020-06-19$20.79$46.9331,547,000——
2020-06-18$21.59$48.748,145,900——
2020-06-17$21.48$48.498,114,200——
2020-06-16$22.04$49.757,253,700——
2020-06-15$21.46$48.4510,503,700——
2020-06-12$20.81$46.987,169,200——
2020-06-11$19.75$44.5910,834,700——
2020-06-10$22.40$50.5719,357,000——
2020-06-09$24.08$54.368,835,800——
2020-06-08$24.77$55.9212,236,600——
2020-06-05$23.49$53.0311,003,400——
2020-06-04$22.71$51.278,489,700——
2020-06-03$21.36$48.228,661,000——
2020-06-02$20.21$45.627,438,100——
2020-06-01$19.82$44.745,417,100——
2020-05-29$19.39$43.7710,797,600——
2020-05-28$20.13$45.447,863,100——
2020-05-27$20.97$47.349,498,300——
2020-05-26$19.19$43.329,212,100——
2020-05-22$17.61$39.755,876,400——
2020-05-21$17.45$39.396,655,700——
2020-05-20$17.70$39.967,080,200——
2020-05-19$17.03$38.447,012,600——
2020-05-18$17.87$40.3410,652,600——
2020-05-15$16.12$36.397,132,600——
2020-05-14$16.33$36.869,130,300——
2020-05-13$15.70$35.4413,376,500——
2020-05-12$16.29$36.778,000,000——
2020-05-11$17.19$38.815,716,900——
2020-05-08$18.10$40.865,411,600——
2020-05-07$17.33$39.126,359,500——
2020-05-06$16.78$37.887,340,500——
2020-05-05$17.37$39.215,493,200——
2020-05-04$17.64$39.825,472,600——
2020-05-01$17.77$40.125,343,000——
2020-04-30$18.69$42.196,142,300——
2020-04-29$19.69$44.456,646,600——
2020-04-28$18.58$41.946,413,600——
2020-04-27$18.35$41.426,439,400——
2020-04-24$17.12$38.658,428,200——
2020-04-23$16.86$38.068,536,600——
2020-04-22$16.50$37.258,011,200——
2020-04-21$16.26$36.7111,306,500——
2020-04-20$16.68$37.658,585,600——
2020-04-17$16.63$37.5410,250,400——
2020-04-16$14.77$33.3410,716,500——
2020-04-15$15.73$35.5112,250,900——
2020-04-14$17.15$38.729,040,400——
2020-04-13$17.37$39.218,256,400——
2020-04-09$17.82$40.2310,666,200——
2020-04-08$16.69$37.687,163,600——
2020-04-07$15.86$35.808,668,800——
2020-04-06$15.47$34.9210,118,200——
2020-04-03$13.44$30.347,931,600——
2020-04-02$14.28$32.248,708,100——
2020-04-01$13.46$30.399,353,400——
2020-03-31$14.85$33.529,932,600——
2020-03-30$15.87$35.839,791,000——
2020-03-27$17.15$38.1111,708,800——
2020-03-26$17.32$38.4811,896,400——
2020-03-25$14.82$32.9311,039,700——
2020-03-24$14.41$32.0211,749,600——
2020-03-23$12.16$27.0211,559,300——
2020-03-20$12.91$28.6914,914,800——
2020-03-19$13.07$29.0411,965,200——
2020-03-18$11.67$25.9311,484,600——
2020-03-17$13.95$31.0012,165,700——
2020-03-16$13.79$30.6414,846,100——
2020-03-13$17.63$39.179,912,600——
2020-03-12$15.90$35.3315,085,900——
2020-03-11$17.66$39.2416,402,500——
2020-03-10$19.26$42.7914,120,200——
2020-03-09$18.30$40.669,538,800——
2020-03-06$22.20$49.3311,039,000——
2020-03-05$23.68$52.627,761,200——
2020-03-04$25.17$55.938,068,700——
2020-03-03$24.44$54.3011,051,300——
2020-03-02$25.72$57.1510,718,100——
2020-02-28$24.40$54.2211,606,900——
2020-02-27$25.19$55.978,155,600——
2020-02-26$26.65$59.215,840,200——
2020-02-25$27.07$60.156,472,500——
2020-02-24$28.31$62.905,932,000——
2020-02-21$29.40$65.323,598,900——
2020-02-20$29.83$66.283,588,200——
2020-02-19$29.64$65.863,505,200——
2020-02-18$29.24$64.972,790,500——
2020-02-14$29.60$65.771,918,000——
2020-02-13$29.83$66.282,838,400——
2020-02-12$29.64$65.862,652,700——
2020-02-11$29.51$65.574,473,700——
2020-02-10$29.40$65.323,189,900——
2020-02-07$29.49$65.523,666,400——
2020-02-06$29.66$65.904,520,600——
2020-02-05$30.18$67.065,655,100——
2020-02-04$29.48$65.504,715,700——
2020-02-03$28.98$64.394,578,500——
2020-01-31$28.45$63.217,780,200——
2020-01-30$29.19$64.868,450,100——
2020-01-29$28.47$63.263,459,300——
2020-01-28$28.86$64.134,751,100——
2020-01-27$28.50$63.334,688,600——
2020-01-24$28.84$64.084,796,400——
2020-01-23$29.36$65.245,503,600——
2020-01-22$29.34$65.197,553,000——
2020-01-21$29.02$64.486,437,600——
2020-01-17$29.45$65.445,281,600——
2020-01-16$29.39$65.303,426,000——
2020-01-15$29.03$64.504,408,700——
2020-01-14$29.74$66.085,539,300——
2020-01-13$29.86$66.353,959,800——
2020-01-10$29.76$66.123,832,100——
2020-01-09$30.25$67.215,780,300——
2020-01-08$29.92$66.484,795,400——
2020-01-07$29.85$66.324,057,900——
2020-01-06$30.19$67.083,652,200——
2020-01-03$30.44$67.644,245,300——
2020-01-02$31.02$68.924,618,500——