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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$43.55$104.942,572,800——
2021-12-30$43.60$105.062,329,400——
2021-12-29$43.90$105.065,400,300——
2021-12-28$43.78$104.773,294,500——
2021-12-27$43.70$104.582,347,400——
2021-12-23$43.07$103.082,605,600——
2021-12-22$42.70$102.192,333,800——
2021-12-21$42.51$101.745,457,500——
2021-12-20$41.18$98.555,621,300——
2021-12-17$42.26$101.1411,255,800——
2021-12-16$43.53$104.185,075,400——
2021-12-15$43.42$103.914,360,200——
2021-12-14$43.12$103.205,782,500——
2021-12-13$42.40$101.474,213,700——
2021-12-10$43.76$104.733,099,800——
2021-12-09$43.75$104.702,995,600——
2021-12-08$43.96$105.213,941,800——
2021-12-07$44.08$105.497,327,700——
2021-12-06$43.58$104.304,701,300——
2021-12-03$43.05$103.035,418,100——
2021-12-02$43.94$105.166,366,500——
2021-12-01$41.74$99.895,277,400——
2021-11-30$42.15$100.879,155,400——
2021-11-29$42.99$102.885,629,000——
2021-11-26$42.48$101.665,680,900——
2021-11-24$44.60$106.743,474,200——
2021-11-23$44.84$107.312,807,300——
2021-11-22$44.16$105.683,670,900——
2021-11-19$43.55$104.223,523,100——
2021-11-18$44.14$105.644,077,000——
2021-11-17$44.20$105.784,331,400——
2021-11-16$44.83$107.293,155,800——
2021-11-15$44.62$106.793,048,000——
2021-11-12$44.21$105.803,428,500——
2021-11-11$44.30$106.023,055,900——
2021-11-10$44.03$105.373,359,900——
2021-11-09$44.09$105.524,174,100——
2021-11-08$44.26$105.922,266,600——
2021-11-05$44.08$105.492,600,900——
2021-11-04$43.98$105.256,390,800——
2021-11-03$44.70$106.983,532,300——
2021-11-02$44.00$105.304,092,400——
2021-11-01$44.47$106.434,087,900——
2021-10-29$43.53$104.183,726,300——
2021-10-28$43.99$105.283,146,000——
2021-10-27$43.24$103.483,692,800——
2021-10-26$44.79$107.192,714,400——
2021-10-25$45.58$109.082,428,200——
2021-10-22$45.49$108.872,947,800——
2021-10-21$45.08$107.893,869,400——
2021-10-20$45.59$109.114,893,100——
2021-10-19$43.93$105.134,724,900——
2021-10-18$44.05$105.424,664,400——
2021-10-15$43.60$104.344,113,000——
2021-10-14$43.39$103.843,260,800——
2021-10-13$42.71$102.214,202,500——
2021-10-12$43.29$103.604,122,500——
2021-10-11$43.49$104.083,342,000——
2021-10-08$43.95$105.182,764,300——
2021-10-07$43.85$104.943,883,900——
2021-10-06$43.74$104.684,084,600——
2021-10-05$43.97$105.234,123,900——
2021-10-04$43.51$104.133,907,200——
2021-10-01$43.66$104.494,893,500——
2021-09-30$42.44$101.575,147,000——
2021-09-29$43.34$103.725,511,100——
2021-09-28$43.57$103.556,864,100——
2021-09-27$43.60$103.639,988,400——
2021-09-24$41.51$98.665,565,800——
2021-09-23$40.76$96.884,801,000——
2021-09-22$39.05$92.813,862,800——
2021-09-21$38.23$90.865,393,400——
2021-09-20$38.54$91.609,578,000——
2021-09-17$40.12$95.3512,714,800——
2021-09-16$40.40$96.025,348,200——
2021-09-15$40.27$95.717,590,700——
2021-09-14$38.98$92.655,819,700——
2021-09-13$39.58$94.074,823,400——
2021-09-10$38.66$91.884,102,700——
2021-09-09$38.80$92.225,211,500——
2021-09-08$38.42$91.315,041,800——
2021-09-07$38.56$91.654,058,000——
2021-09-03$38.51$91.534,130,000——
2021-09-02$38.69$91.962,787,500——
2021-09-01$38.47$91.433,933,600——
2021-08-31$38.86$92.364,716,600——
2021-08-30$38.63$91.813,683,100——
2021-08-27$39.46$93.793,724,900——
2021-08-26$38.80$92.224,326,900——
2021-08-25$39.29$93.384,573,900——
2021-08-24$38.44$91.363,517,600——
2021-08-23$38.04$90.413,650,100——
2021-08-20$37.62$89.415,027,700——
2021-08-19$37.37$88.828,430,100——
2021-08-18$37.51$89.154,839,500——
2021-08-17$37.70$89.604,718,800——
2021-08-16$38.21$90.824,044,900——
2021-08-13$38.48$91.463,649,300——
2021-08-12$38.88$92.412,967,600——
2021-08-11$38.69$91.965,230,700——
2021-08-10$38.16$90.704,021,300——
2021-08-09$37.56$89.274,638,400——
2021-08-06$37.73$89.674,426,100——
2021-08-05$36.98$87.893,516,200——
2021-08-04$36.37$86.443,952,900——
2021-08-03$36.84$87.564,375,400——
2021-08-02$36.08$85.756,345,100——
2021-07-30$36.29$86.258,250,800——
2021-07-29$36.64$87.084,189,500——
2021-07-28$36.45$86.634,898,100——
2021-07-27$36.38$86.474,168,300——
2021-07-26$36.32$86.325,476,800——
2021-07-23$35.78$85.044,253,300——
2021-07-22$36.02$85.616,109,700——
2021-07-21$36.88$87.657,176,300——
2021-07-20$35.96$85.475,561,800——
2021-07-19$34.63$82.317,391,000——
2021-07-16$36.40$86.513,583,000——
2021-07-15$37.77$89.773,386,300——
2021-07-14$37.38$88.843,631,200——
2021-07-13$37.57$89.294,171,400——
2021-07-12$38.39$91.243,587,800——
2021-07-09$38.08$90.514,142,400——
2021-07-08$36.55$86.878,073,400——
2021-07-07$37.07$88.113,754,700——
2021-07-06$37.32$88.704,090,300——
2021-07-02$38.44$91.362,709,400——
2021-07-01$38.74$92.072,916,200——
2021-06-30$38.23$90.863,256,500——
2021-06-29$38.09$90.532,795,400——
2021-06-28$38.68$91.293,681,900——
2021-06-25$39.50$93.236,591,500——
2021-06-24$38.59$91.083,782,700——
2021-06-23$37.92$89.504,411,000——
2021-06-22$37.95$89.576,271,700——
2021-06-21$37.79$89.1910,710,100——
2021-06-18$36.91$87.1111,729,100——
2021-06-17$38.03$89.766,222,900——
2021-06-16$40.55$95.705,889,500——
2021-06-15$40.06$94.553,632,200——
2021-06-14$39.54$93.323,909,200——
2021-06-11$40.57$95.753,625,600——
2021-06-10$40.40$95.354,597,000——
2021-06-09$41.15$97.123,713,700——
2021-06-08$41.68$98.375,080,000——
2021-06-07$41.99$99.102,638,200——
2021-06-04$42.04$99.224,503,200——
2021-06-03$42.21$99.622,999,500——
2021-06-02$42.16$99.503,731,400——
2021-06-01$42.35$99.953,459,000——
2021-05-28$42.14$99.464,053,900——
2021-05-27$42.21$99.624,671,700——
2021-05-26$41.67$98.354,609,900——
2021-05-25$41.26$97.385,847,000——
2021-05-24$41.87$98.824,091,400——
2021-05-21$41.92$98.945,364,100——
2021-05-20$41.53$98.023,347,100——
2021-05-19$41.69$98.394,940,600——
2021-05-18$42.01$99.153,379,800——
2021-05-17$42.90$101.254,000,600——
2021-05-14$42.64$100.643,680,600——
2021-05-13$41.98$99.086,146,900——
2021-05-12$40.94$96.626,785,000——
2021-05-11$41.63$98.255,227,200——
2021-05-10$42.24$99.696,068,700——
2021-05-07$42.35$99.954,830,900——
2021-05-06$41.92$98.944,983,200——
2021-05-05$41.55$98.063,622,500——
2021-05-04$41.32$97.526,043,100——
2021-05-03$40.47$95.524,009,000——
2021-04-30$40.54$95.687,236,300——
2021-04-29$40.71$96.087,776,600——
2021-04-28$39.80$93.934,880,400——
2021-04-27$39.25$92.644,453,500——
2021-04-26$38.78$91.533,979,000——
2021-04-23$38.34$90.496,741,600——
2021-04-22$36.86$86.995,515,000——
2021-04-21$37.36$88.185,614,500——
2021-04-20$36.44$86.005,382,600——
2021-04-19$37.87$89.385,577,100——
2021-04-16$38.20$90.165,355,500——
2021-04-15$38.03$89.766,049,500——
2021-04-14$38.55$90.984,316,400——
2021-04-13$38.22$90.205,205,700——
2021-04-12$38.85$91.693,207,700——
2021-04-09$38.44$90.723,549,900——
2021-04-08$38.14$90.023,341,200——
2021-04-07$38.40$90.633,109,900——
2021-04-06$38.33$90.464,109,000——
2021-04-05$38.23$90.236,063,600——
2021-04-01$37.98$89.646,138,500——
2021-03-31$37.45$88.396,148,100——
2021-03-30$38.12$89.975,788,400——
2021-03-29$37.18$87.116,310,400——
2021-03-26$38.44$90.076,891,800——
2021-03-25$37.73$88.405,668,900——
2021-03-24$36.28$85.006,075,900——
2021-03-23$36.34$85.146,729,100——
2021-03-22$37.22$87.217,546,200——
2021-03-19$38.31$89.7627,628,800——
2021-03-18$39.01$91.4010,517,500——
2021-03-17$38.58$90.397,376,500——
2021-03-16$37.88$88.756,586,800——
2021-03-15$38.42$90.028,084,200——
2021-03-12$39.09$91.596,929,000——
2021-03-11$38.01$89.067,668,300——
2021-03-10$38.02$89.086,583,100——
2021-03-09$36.71$86.018,381,000——
2021-03-08$37.74$88.437,269,100——
2021-03-05$36.77$86.158,728,600——
2021-03-04$35.56$83.329,923,800——
2021-03-03$35.91$84.149,722,400——
2021-03-02$36.15$84.706,892,100——
2021-03-01$36.00$84.358,171,500——
2021-02-26$34.69$81.289,869,200——
2021-02-25$35.30$82.718,882,500——
2021-02-24$36.25$84.938,045,000——
2021-02-23$35.08$82.196,476,200——
2021-02-22$34.88$81.725,521,700——
2021-02-19$34.54$80.935,682,200——
2021-02-18$33.22$77.836,140,000——
2021-02-17$33.53$78.563,617,400——
2021-02-16$33.47$78.425,104,100——
2021-02-12$32.51$76.173,344,300——
2021-02-11$32.25$75.563,566,500——
2021-02-10$32.61$76.413,781,200——
2021-02-09$32.53$76.222,942,500——
2021-02-08$32.57$76.313,198,500——
2021-02-05$32.10$75.213,717,400——
2021-02-04$32.09$75.195,475,500——
2021-02-03$31.03$72.704,286,400——
2021-02-02$30.32$71.045,259,600——
2021-02-01$29.49$69.105,180,900——
2021-01-29$28.93$67.785,700,300——
2021-01-28$29.60$69.356,342,600——
2021-01-27$28.44$66.648,079,700——
2021-01-26$29.75$69.704,283,800——
2021-01-25$30.40$71.234,378,500——
2021-01-22$30.90$72.403,559,300——
2021-01-21$30.68$71.884,103,400——
2021-01-20$31.33$73.414,872,500——
2021-01-19$32.07$75.144,513,500——
2021-01-15$31.87$74.674,431,800——
2021-01-14$32.54$76.245,223,500——
2021-01-13$31.70$74.273,931,200——
2021-01-12$31.82$74.555,504,200——
2021-01-11$31.38$73.526,048,400——
2021-01-08$31.18$73.055,165,000——
2021-01-07$31.44$73.666,308,100——
2021-01-06$30.26$70.9010,079,600——
2021-01-05$27.61$64.693,476,000——
2021-01-04$27.23$63.804,980,400——