FITB
Home>Equity>Fifth Third Bancorp
SHARE twitter icon webp whatsapp icon webp

Fifth Third Bancorp
Fifth Third Bancorp

46.31
-0.13  (-0.28%)
USD
Currency
1.60%
CAGR (3 year)
9.23%
CAGR (5 year)
31.05B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
15.44
Trailing PE
1.68
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
46.7
Low
46.15
Returns
-0.28%

Fifth Third Bancorp Historical Data

 - Last 30 Years Annual Avg 10.66%
 - CAGR 10.80%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1980


-5.88%
0.48 		0.00%
0.48 		-2.08%
0.47 		4.26%
0.49 		0.00%
0.49 		0.00%
0.49 		-2.04%
0.48 		4.17%
0.5 		10.00%
0.55 		0.48
1981 3.64%
0.57 		0.00%
0.57 		3.51%
0.59 		1.69%
0.6 		3.33%
0.62 		-1.61%
0.61 		0.00%
0.61 		8.20%
0.66 		-6.06%
0.62 		1.61%
0.63 		1.59%
0.64 		1.56%
0.65 		18.18% 0.53
1982 3.08%
0.67 		7.46%
0.72 		0.00%
0.72 		-1.39%
0.71 		-1.41%
0.7 		-1.43%
0.69 		0.00%
0.69 		1.45%
0.7 		2.86%
0.72 		18.06%
0.85 		-3.53%
0.82 		-2.44%
0.8 		23.08% 0.59
1983 7.50%
0.86 		10.47%
0.95 		4.21%
0.99 		22.22%
1.21 		4.13%
1.26 		-16.67%
1.05 		5.71%
1.11 		16.22%
1.29 		7.75%
1.39 		-12.23%
1.22 		0.00%
1.22 		3.28%
1.26 		57.50% 0.65
1984 0.00%
1.26 		1.59%
1.28 		-1.56%
1.26 		0.00%
1.26 		0.79%
1.27 		4.72%
1.33 		-4.51%
1.27 		0.79%
1.28 		2.34%
1.31 		5.34%
1.38 		4.35%
1.44 		4.86%
1.51 		19.84% 0.72
1985 7.28%
1.62 		3.70%
1.68 		0.00%
1.68 		11.31%
1.87 		8.02%
2.02 		2.48%
2.07 		0.00%
2.07 		-1.93%
2.03 		-0.49%
2.02 		8.91%
2.2 		11.36%
2.45 		2.45%
2.51 		66.23% 0.80
1986 7.17%
2.69 		4.46%
2.81 		13.88%
3.2 		-0.94%
3.17 		1.58%
3.22 		5.90%
3.41 		4.69%
3.57 		-5.04%
3.39 		-11.50%
3 		-1.33%
2.96 		-3.04%
2.87 		-7.32%
2.66 		5.98% 0.89
1987 12.03%
2.98 		4.03%
3.1 		6.77%
3.31 		-6.65%
3.09 		-2.91%
3 		4.33%
3.13 		2.88%
3.22 		4.04%
3.35 		6.87%
3.58 		-18.44%
2.92 		3.77%
3.03 		0.00%
3.03 		13.91% 0.99
1988 8.58%
3.29 		0.00%
3.29 		-6.08%
3.09 		3.56%
3.2 		0.94%
3.23 		10.84%
3.58 		-3.63%
3.45 		3.19%
3.56 		4.78%
3.73 		6.97%
3.99 		-0.50%
3.97 		0.00%
3.97 		31.02% 1.10
1989 8.31%
4.3 		0.00%
4.3 		2.09%
4.39 		3.42%
4.54 		-1.76%
4.46 		0.45%
4.48 		2.46%
4.59 		10.02%
5.05 		2.57%
5.18 		-9.85%
4.67 		-1.28%
4.61 		5.64%
4.87 		22.67% 1.22
1990 -13.55%
4.21 		-2.14%
4.12 		8.74%
4.48 		-7.37%
4.15 		0.00%
4.15 		0.72%
4.18 		-0.72%
4.15 		-11.08%
3.69 		-9.76%
3.33 		10.81%
3.69 		7.05%
3.95 		10.13%
4.35 		-10.68% 1.35
1991 1.38%
4.41 		17.23%
5.17 		4.45%
5.4 		9.81%
5.93 		9.44%
6.49 		2.00%
6.62 		1.51%
6.72 		17.56%
7.9 		-5.82%
7.44 		12.37%
8.36 		-5.50%
7.9 		13.29%
8.95 		105.75% 1.50
1992 -1.45%
8.82 		7.14%
9.45 		-2.43%
9.22 		-8.46%
8.44 		-0.47%
8.4 		2.86%
8.64 		9.72%
9.48 		6.75%
10.12 		-1.38%
9.98 		1.40%
10.12 		-0.99%
10.02 		6.49%
10.67 		19.22% 1.66
1993 -6.09%
10.02 		3.49%
10.37 		4.24%
10.81 		0.93%
10.91 		-3.57%
10.52 		0.00%
10.52 		0.00%
10.52 		0.00%
10.52 		-0.48%
10.47 		-0.96%
10.37 		-4.73%
9.88 		3.44%
10.22 		-4.22% 1.84
1994 -2.84%
9.93 		-6.04%
9.33 		1.61%
9.48 		8.33%
10.27 		4.48%
10.73 		-3.82%
10.32 		-0.97%
10.22 		-0.49%
10.17 		1.47%
10.32 		0.00%
10.32 		-5.72%
9.73 		-2.57%
9.48 		-7.24% 2.04
1995 4.75%
9.93 		2.42%
10.17 		0.49%
10.22 		-6.95%
9.51 		10.62%
10.52 		5.61%
11.11 		1.35%
11.26 		-1.33%
11.11 		1.98%
11.33 		17.21%
13.28 		8.73%
14.44 		0.21%
14.47 		52.64% 2.26
1996 -3.11%
14.02 		8.35%
15.19 		13.17%
17.19 		-4.77%
16.37 		-1.34%
16.15 		-0.93%
16 		-4.19%
15.33 		2.41%
15.7 		9.68%
17.22 		7.78%
18.56 		11.75%
20.74 		-10.27%
18.61 		28.61% 2.50
1997 23.21%
22.93 		7.72%
24.7 		-7.04%
22.96 		-3.70%
22.11 		3.53%
22.89 		6.20%
24.31 		15.51%
28.08 		-7.41%
26 		11.77%
29.06 		-1.93%
28.5 		9.93%
31.33 		15.96%
36.33 		95.22% 2.77
1998 -6.72%
33.89 		3.60%
35.11 		8.23%
38 		-3.50%
36.67 		-10.47%
32.83 		27.93%
42 		-1.19%
41.5 		-14.55%
35.46 		8.09%
38.33 		15.24%
44.17 		0.18%
44.25 		7.44%
47.54 		30.86% 3.07
1999 -4.04%
45.62 		-3.46%
44.04 		-0.18%
43.96 		8.71%
47.79 		-4.88%
45.46 		-2.38%
44.38 		-2.25%
43.38 		1.82%
44.17 		-8.17%
40.56 		21.33%
49.21 		-5.16%
46.67 		4.82%
48.92 		2.90% 3.40
2000 -9.55%
44.25 		-21.56%
34.71 		21.00%
42 		0.19%
42.08 		7.72%
45.33 		-6.97%
42.17 		-2.04%
41.31 		11.81%
46.19 		16.65%
53.88 		-4.64%
51.38 		4.36%
53.62 		11.43%
59.75 		22.14% 3.77
2001 -0.84%
59.25 		-9.18%
53.81 		-0.69%
53.44 		0.60%
53.76 		9.51%
58.87 		2.00%
60.05 		4.95%
63.02 		-7.49%
58.3 		5.45%
61.48 		-8.23%
56.42 		6.50%
60.09 		2.06%
61.33 		2.64% 4.18
2002 3.13%
63.25 		0.81%
63.76 		5.83%
67.48 		1.64%
68.59 		-4.99%
65.17 		2.27%
66.65 		-0.87%
66.07 		1.44%
67.02 		-8.64%
61.23 		3.71%
63.5 		-11.81%
56 		4.55%
58.55 		-4.53% 4.63
2003 -8.88%
53.35 		-0.45%
53.11 		-5.42%
50.23 		-2.01%
49.22 		16.62%
57.4 		0.03%
57.42 		-4.20%
55.01 		6.53%
58.6 		-5.22%
55.54 		4.74%
58.17 		-0.07%
58.13 		1.67%
59.1 		0.94% 5.13
2004 -2.30%
57.74 		-2.98%
56.02 		-1.16%
55.37 		-2.98%
53.72 		1.06%
54.29 		-0.94%
53.78 		-8.22%
49.36 		0.91%
49.81 		-1.18%
49.22 		-0.06%
49.19 		2.38%
50.36 		-6.08%
47.3 		-19.97% 5.68
2005 -1.75%
46.47 		-3.66%
44.77 		-4.00%
42.98 		1.21%
43.5 		-1.91%
42.67 		-3.52%
41.17 		4.69%
43.1 		-3.92%
41.41 		-11.25%
36.75 		9.17%
40.12 		0.37%
40.27 		-6.33%
37.72 		-20.25% 6.29
2006 -0.40%
37.57 		2.87%
38.65 		1.84%
39.36 		2.69%
40.42 		-5.99%
38 		-2.76%
36.95 		3.22%
38.14 		3.15%
39.34 		-3.20%
38.08 		4.65%
39.85 		-1.05%
39.43 		3.80%
40.93 		8.51% 6.97
2007 -2.52%
39.9 		0.95%
40.28 		-3.95%
38.69 		4.91%
40.59 		4.36%
42.36 		-6.11%
39.77 		-7.24%
36.89 		-3.25%
35.69 		-5.07%
33.88 		-7.67%
31.28 		-4.38%
29.91 		-15.98%
25.13 		-38.60% 7.72
2008 7.84%
27.1 		-15.50%
22.9 		-8.65%
20.92 		2.44%
21.43 		-12.74%
18.7 		-45.56%
10.18 		37.23%
13.97 		12.96%
15.78 		-24.59%
11.9 		-8.82%
10.85 		-11.89%
9.56 		-13.60%
8.26 		-67.13% 8.55
2009 -71.07%
2.39 		-11.72%
2.11 		38.39%
2.92 		40.41%
4.1 		68.29%
6.9 		2.90%
7.1 		33.80%
9.5 		15.16%
10.94 		-7.40%
10.13 		-11.75%
8.94 		12.75%
10.08 		-3.27%
9.75 		18.04% 9.47
2010 27.59%
12.44 		-1.85%
12.21 		11.06%
13.56 		10.03%
14.92 		-12.87%
13 		-5.46%
12.29 		3.42%
12.71 		-13.14%
11.04 		8.97%
12.03 		4.41%
12.56 		-4.86%
11.95 		22.85%
14.68 		50.56% 10.49
2011 1.29%
14.87 		-1.82%
14.6 		-4.86%
13.89 		-4.46%
13.27 		-1.58%
13.06 		-2.37%
12.75 		-0.78%
12.65 		-16.05%
10.62 		-4.90%
10.1 		18.91%
12.01 		0.67%
12.09 		5.21%
12.72 		-13.35% 11.62
2012 2.28%
13.01 		4.61%
13.61 		3.23%
14.05 		1.28%
14.23 		-6.18%
13.35 		0.37%
13.4 		3.13%
13.82 		9.55%
15.14 		2.44%
15.51 		-6.32%
14.53 		0.76%
14.64 		3.83%
15.2 		19.50% 12.87
2013 7.17%
16.29 		-2.76%
15.84 		2.97%
16.31 		4.41%
17.03 		6.87%
18.2 		-0.82%
18.05 		6.59%
19.24 		-4.94%
18.29 		-1.31%
18.05 		5.48%
19.04 		6.72%
20.32 		3.49%
21.03 		38.36% 14.26
2014 -0.05%
21.02 		3.24%
21.7 		5.81%
22.96 		-10.24%
20.61 		0.39%
20.69 		3.19%
21.35 		-4.07%
20.48 		-0.34%
20.41 		-1.91%
20.02 		-0.15%
19.99 		0.65%
20.12 		1.29%
20.38 		-3.09% 15.80
2015 -15.11%
17.3 		11.91%
19.36 		-2.63%
18.85 		6.10%
20 		1.20%
20.24 		2.87%
20.82 		1.20%
21.07 		-5.46%
19.92 		-5.07%
18.91 		0.74%
19.05 		8.50%
20.67 		-2.76%
20.1 		-1.37% 17.51
2016 -21.39%
15.8 		-3.42%
15.26 		9.37%
16.69 		9.71%
18.31 		3.06%
18.87 		-6.78%
17.59 		7.90%
18.98 		6.22%
20.16 		1.49%
20.46 		6.35%
21.76 		19.58%
26.02 		3.65%
26.97 		34.18% 19.40
2017 -3.23%
26.1 		5.13%
27.44 		-7.43%
25.4 		-3.82%
24.43 		-2.82%
23.74 		9.35%
25.96 		2.85%
26.7 		-2.13%
26.13 		7.08%
27.98 		3.29%
28.9 		5.57%
30.51 		-0.56%
30.34 		12.50% 21.50
2018 9.10%
33.1 		-0.15%
33.05 		-3.93%
31.75 		4.47%
33.17 		-7.81%
30.58 		-6.15%
28.7 		3.10%
29.59 		-0.54%
29.43 		-5.13%
27.92 		-3.33%
26.99 		3.48%
27.93 		-15.75%
23.53 		-22.45% 23.82
2019 13.98%
26.82 		2.83%
27.58 		-8.56%
25.22 		14.27%
28.82 		-8.05%
26.5 		5.28%
27.9 		6.42%
29.69 		-10.91%
26.45 		3.52%
27.38 		6.21%
29.08 		3.82%
30.19 		1.82%
30.74 		30.64% 26.39
2020 -7.45%
28.45 		-14.24%
24.4 		-39.14%
14.85 		25.86%
18.69 		3.75%
19.39 		-0.57%
19.28 		3.01%
19.86 		4.03%
20.66 		3.19%
21.32 		8.91%
23.22 		9.13%
25.34 		8.80%
27.57 		-10.31% 29.24
2021 4.93%
28.93 		19.91%
34.69 		7.96%
37.45 		8.25%
40.54 		3.95%
42.14 		-9.28%
38.23 		-5.07%
36.29 		7.08%
38.86 		9.21%
42.44 		2.57%
43.53 		-3.17%
42.15 		3.32%
43.55 		57.96% 32.40
2022 2.48%
44.63 		7.19%
47.84 		-10.03%
43.04 		-12.80%
37.53 		5.06%
39.43 		-14.79%
33.6 		1.55%
34.12 		0.09%
34.15 		-6.41%
31.96 		11.67%
35.69 		1.88%
36.36 		-9.76%
32.81 		-24.66% 35.90
2023 10.61%
36.29 		0.03%
36.3 		-26.61%
26.64 		-1.65%
26.2 		-7.37%
24.27 		7.99%
26.21 		11.03%
29.1 		-8.76%
26.55 		-4.60%
25.33 		-6.40%
23.71 		22.10%
28.95 		19.14%
34.49 		5.12% 39.78
2024 -0.72%
34.24 		0.29%
34.34 		8.36%
37.21 		-2.02%
36.46 		2.63%
37.42 		-2.49%
36.49 		16.03%
42.34 		0.83%
42.69 		0.35%
42.84 		1.96%
43.68 		6.02%
46.31
34.27% 44.08
Data Source: Yahoo

Performance

Today’s Low
46.15
Today’s High
46.70
52W Low
26.89
52W High
48.10
Today Open
46.46
Prev. Close
46.44
Volume
3164417

Fifth Third Bancorp historical chart

52-Week Range
26.89 - 48.1
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_270961
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
46.15 - 46.7
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:01 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
FITB

Fifth Third Bancorp Dividend History

TypeAmountEx Date
Cash Dividend 0.37 30 Sep 2024
Cash Dividend 0.35 27 Mar 2024
Cash Dividend 0.35 28 Dec 2023
Cash Dividend 0.35 28 Sep 2023
Cash Dividend 0.33 29 Jun 2023
Cash Dividend 0.33 30 Mar 2023
Cash Dividend 0.33 29 Dec 2022
Cash Dividend 0.33 29 Sep 2022
Cash Dividend 0.30 29 Jun 2022
Cash Dividend 0.30 30 Mar 2022
Cash Dividend 0.30 30 Dec 2021
Cash Dividend 0.30 29 Sep 2021
Cash Dividend 0.27 29 Jun 2021
Cash Dividend 0.27 30 Mar 2021
Cash Dividend 0.27 30 Dec 2020
Cash Dividend 0.27 01 Oct 2020
Cash Dividend 0.27 29 Jun 2020
Cash Dividend 0.27 30 Mar 2020
Cash Dividend 0.24 30 Dec 2019
Cash Dividend 0.24 27 Sep 2019
Cash Dividend 0.24 27 Jun 2019
Cash Dividend 0.22 28 Mar 2019
Cash Dividend 0.22 28 Dec 2018
Cash Dividend 0.18 27 Sep 2018
Cash Dividend 0.18 28 Jun 2018
Cash Dividend 0.16 28 Mar 2018
Cash Dividend 0.16 28 Dec 2017
Cash Dividend 0.16 28 Sep 2017
Cash Dividend 0.14 28 Jun 2017
Cash Dividend 0.14 29 Mar 2017
Cash Dividend 0.14 28 Dec 2016
Cash Dividend 0.13 28 Sep 2016
Cash Dividend 0.13 28 Jun 2016
Cash Dividend 0.13 29 Mar 2016
Cash Dividend 0.13 29 Dec 2015
Cash Dividend 0.13 28 Sep 2015
Cash Dividend 0.13 26 Jun 2015
Cash Dividend 0.13 27 Mar 2015
Cash Dividend 0.13 29 Dec 2014
Cash Dividend 0.13 26 Sep 2014
Cash Dividend 0.13 26 Jun 2014
Cash Dividend 0.12 27 Mar 2014
Cash Dividend 0.12 27 Dec 2013
Cash Dividend 0.12 26 Sep 2013
Cash Dividend 0.12 26 Jun 2013
Cash Dividend 0.11 26 Mar 2013
Cash Dividend 0.10 27 Dec 2012
Cash Dividend 0.10 26 Sep 2012
Cash Dividend 0.08 27 Jun 2012
Cash Dividend 0.08 28 Mar 2012
Cash Dividend 0.08 28 Dec 2011
Cash Dividend 0.08 28 Sep 2011
Cash Dividend 0.06 29 Jun 2011
Cash Dividend 0.06 30 Mar 2011
Cash Dividend 0.01 29 Dec 2010
Cash Dividend 0.01 28 Sep 2010
Cash Dividend 0.01 28 Jun 2010
Cash Dividend 0.01 29 Mar 2010
Cash Dividend 0.01 29 Dec 2009
Cash Dividend 0.01 28 Sep 2009
Cash Dividend 0.01 26 Jun 2009
Cash Dividend 0.01 27 Mar 2009
Cash Dividend 0.01 29 Dec 2008
Cash Dividend 0.15 26 Sep 2008
Cash Dividend 0.15 26 Jun 2008
Cash Dividend 0.44 27 Mar 2008
Cash Dividend 0.44 27 Dec 2007
Cash Dividend 0.42 26 Sep 2007
Cash Dividend 0.42 27 Jun 2007
Cash Dividend 0.42 28 Mar 2007
Cash Dividend 0.40 27 Dec 2006
Cash Dividend 0.40 27 Sep 2006
Cash Dividend 0.40 28 Jun 2006
Cash Dividend 0.38 30 Mar 2006
Cash Dividend 0.38 29 Dec 2005
Cash Dividend 0.00 28 Dec 2005
Cash Dividend 0.38 28 Sep 2005
Cash Dividend 0.35 28 Jun 2005
Cash Dividend 0.35 29 Mar 2005
Cash Dividend 0.35 30 Dec 2004
Cash Dividend 0.32 28 Sep 2004
Cash Dividend 0.32 28 Jun 2004
Cash Dividend 0.32 29 Mar 2004
Cash Dividend 0.29 29 Dec 2003
Cash Dividend 0.29 26 Sep 2003
Cash Dividend 0.29 26 Jun 2003
Cash Dividend 0.26 27 Mar 2003
Cash Dividend 0.26 27 Dec 2002
Cash Dividend 0.26 26 Sep 2002
Cash Dividend 0.23 26 Jun 2002
Cash Dividend 0.23 26 Mar 2002
Cash Dividend 0.23 27 Dec 2001
Cash Dividend 0.20 26 Sep 2001
Cash Dividend 0.20 27 Jun 2001
Cash Dividend 0.20 28 Mar 2001
Cash Dividend 0.18 27 Dec 2000
Cash Dividend 0.18 27 Sep 2000
Cash Dividend 0.18 28 Jun 2000
Cash Dividend 0.13 29 Mar 2000
Cash Dividend 0.16 24 Mar 2000
Cash Dividend 0.16 29 Dec 1999
Cash Dividend 0.16 28 Sep 1999
Cash Dividend 0.13 28 Jun 1999
Cash Dividend 0.13 29 Mar 1999
Cash Dividend 0.13 29 Dec 1998
Cash Dividend 0.11 28 Sep 1998
Cash Dividend 0.11 26 Jun 1998
Cash Dividend 0.11 27 Mar 1998
Cash Dividend 0.10 29 Dec 1997
Cash Dividend 0.10 26 Sep 1997
Cash Dividend 0.10 26 Jun 1997
Cash Dividend 0.09 26 Mar 1997
Cash Dividend 0.09 27 Dec 1996
Cash Dividend 0.09 26 Sep 1996
Cash Dividend 0.08 26 Jun 1996
Cash Dividend 0.08 27 Mar 1996
Cash Dividend 0.08 27 Dec 1995
Cash Dividend 0.07 27 Sep 1995
Cash Dividend 0.07 28 Jun 1995
Cash Dividend 0.07 27 Mar 1995
Cash Dividend 0.06 23 Dec 1994
Cash Dividend 0.06 26 Sep 1994
Cash Dividend 0.06 24 Jun 1994
Cash Dividend 0.05 25 Mar 1994
Cash Dividend 0.05 27 Dec 1993
Cash Dividend 0.05 24 Sep 1993
Cash Dividend 0.05 24 Jun 1993
Cash Dividend 0.05 25 Mar 1993
Cash Dividend 0.05 24 Dec 1992
Cash Dividend 0.04 24 Sep 1992
Cash Dividend 0.04 24 Jun 1992
Cash Dividend 0.04 25 Mar 1992
Cash Dividend 0.04 24 Dec 1991
Cash Dividend 0.04 24 Sep 1991
Cash Dividend 0.04 24 Jun 1991
Cash Dividend 0.04 22 Mar 1991
Cash Dividend 0.04 24 Dec 1990
Cash Dividend 0.04 24 Sep 1990
Cash Dividend 0.03 25 Jun 1990
Cash Dividend 0.03 26 Mar 1990
Cash Dividend 0.03 22 Dec 1989
Cash Dividend 0.03 25 Sep 1989
Cash Dividend 0.03 26 Jun 1989
Cash Dividend 0.03 27 Mar 1989
Cash Dividend 0.03 23 Dec 1988
Cash Dividend 0.03 26 Sep 1988
Cash Dividend 0.03 24 Jun 1988
Cash Dividend 0.02 25 Mar 1988
Cash Dividend 0.02 24 Dec 1987
Cash Dividend 0.02 24 Sep 1987
Cash Dividend 0.02 24 Jun 1987
Cash Dividend 0.02 25 Mar 1987
Cash Dividend 0.02 24 Dec 1986
Data Source: Yahoo

Fifth Third Bancorp Split History

BonusRatioEx Date
Split 3:2 17 Jul 2000
Split 3:2 16 Apr 1998
Split 3:2 16 Jul 1997
Split 3:2 16 Jan 1996
Split 3:2 16 Apr 1992
Split 3:2 16 Jan 1990
Split 3:2 16 Oct 1987
Split 3:2 28 Apr 1986
Split 3:2 01 Apr 1985
Split 2:1 28 Mar 1983
Data Source: Yahoo

Fifth Third Bancorp Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 46.3146.4646.7146.15-0.13-0.28%
19 Nov 2024 46.4446.0846.8246.08-0.38-0.81%
18 Nov 2024 46.8247.0847.2846.67-0.17-0.36%
15 Nov 2024 46.9947.5147.7646.73-0.27-0.57%
14 Nov 2024 47.2647.3147.6346.920.060.13%
13 Nov 2024 47.2047.5048.1047.130.030.06%
12 Nov 2024 47.1747.0447.4246.89-0.03-0.06%
11 Nov 2024 47.2047.0047.5846.770.942.03%
08 Nov 2024 46.2645.9746.7245.900.330.72%
07 Nov 2024 45.9346.4246.6845.71-0.94-2.01%
06 Nov 2024 46.8745.4546.9045.073.718.60%
05 Nov 2024 43.1642.9243.4542.860.330.77%
04 Nov 2024 42.8343.1343.1942.60-0.31-0.72%
01 Nov 2024 43.1443.6644.1243.06-0.54-1.24%
31 Oct 2024 43.6844.1444.5643.65-0.40-0.91%
30 Oct 2024 44.0843.7544.8443.750.070.16%
29 Oct 2024 44.0144.0344.2843.87-0.04-0.09%
28 Oct 2024 44.0543.7144.1943.480.831.92%
25 Oct 2024 43.2244.5344.5343.17-0.84-1.91%
24 Oct 2024 44.0643.8744.1943.650.190.43%
23 Oct 2024 43.8743.5244.1443.500.210.48%
22 Oct 2024 43.6643.7343.9243.150.290.67%
21 Oct 2024 43.3744.7144.8643.32-1.30-2.91%
18 Oct 2024 44.6745.7145.7143.51-0.70-1.54%
17 Oct 2024 45.3745.2045.5744.900.390.87%
16 Oct 2024 44.9844.9745.4244.830.330.74%
15 Oct 2024 44.6544.7045.5744.210.330.74%
14 Oct 2024 44.3243.7444.4343.480.481.09%
11 Oct 2024 43.8443.0043.9442.951.172.74%
10 Oct 2024 42.6742.4042.9342.400.040.09%
09 Oct 2024 42.6342.0342.9641.840.641.52%
08 Oct 2024 41.9942.1642.4341.95-0.17-0.40%
07 Oct 2024 42.1641.9042.5041.800.060.14%
04 Oct 2024 42.1042.4642.8241.760.360.86%
03 Oct 2024 41.7441.7642.0641.38-0.24-0.57%
02 Oct 2024 41.9841.9042.5641.700.120.29%
01 Oct 2024 41.8642.7542.7541.47-0.98-2.29%
30 Sep 2024 42.8442.6742.9742.42-0.10-0.23%
27 Sep 2024 42.9443.2943.4542.780.030.07%
26 Sep 2024 42.9142.6043.1542.280.811.92%
25 Sep 2024 42.1042.8242.8242.05-0.72-1.68%
24 Sep 2024 42.8242.9543.2542.50-0.02-0.05%
23 Sep 2024 42.8443.4043.6442.84-0.40-0.93%
20 Sep 2024 43.2443.6743.6743.05-0.40-0.92%
19 Sep 2024 43.6443.3043.8542.801.022.39%
18 Sep 2024 42.6242.2843.3742.200.110.26%
17 Sep 2024 42.5142.6443.0142.320.130.31%
16 Sep 2024 42.3842.0942.4841.910.310.74%
13 Sep 2024 42.0741.6042.3141.520.902.19%
12 Sep 2024 41.1741.2141.4540.660.050.12%
11 Sep 2024 41.1240.2941.2039.560.150.37%
10 Sep 2024 40.9741.6241.6939.97-0.63-1.51%
09 Sep 2024 41.6040.9541.8140.750.912.24%
06 Sep 2024 40.6941.7542.0840.60-1.01-2.42%
05 Sep 2024 41.7042.4442.4741.54-0.40-0.95%
04 Sep 2024 42.1042.4742.6541.82-0.39-0.92%
03 Sep 2024 42.4942.5142.7842.14-0.20-0.47%
30 Aug 2024 42.6942.3442.7542.120.501.19%
29 Aug 2024 42.1942.3342.4841.64-0.01-0.02%
28 Aug 2024 42.2041.5442.6541.540.491.17%
27 Aug 2024 41.7141.8442.1241.57-0.23-0.55%
26 Aug 2024 41.9442.3342.4541.77-0.18-0.43%
23 Aug 2024 42.1241.2842.4841.261.122.73%
22 Aug 2024 41.0040.6841.2740.600.320.79%
21 Aug 2024 40.6840.8740.9040.360.040.10%
20 Aug 2024 40.6441.0041.0440.60-0.43-1.05%
19 Aug 2024 41.0740.7241.1740.690.390.96%
16 Aug 2024 40.6839.9940.7139.890.691.73%
15 Aug 2024 39.9940.4340.7539.910.280.71%
14 Aug 2024 39.7139.4039.9339.370.290.74%
13 Aug 2024 39.4239.1439.4838.640.501.28%
12 Aug 2024 38.9240.0640.5138.77-0.73-1.84%
09 Aug 2024 39.6539.5639.8239.40-0.01-0.03%
08 Aug 2024 39.6639.4339.9039.300.641.64%
07 Aug 2024 39.0239.9640.5038.89-0.35-0.89%
06 Aug 2024 39.3739.1540.1639.000.140.36%
05 Aug 2024 39.2338.6039.4237.67-0.32-0.81%
02 Aug 2024 39.5539.6939.8338.67-1.18-2.90%
01 Aug 2024 40.7342.2842.3640.48-1.61-3.80%
31 Jul 2024 42.3442.1942.9142.090.080.19%
30 Jul 2024 42.2642.2642.7042.160.270.64%
29 Jul 2024 41.9942.4042.5341.91-0.28-0.66%
26 Jul 2024 42.2741.9242.3141.860.441.05%
25 Jul 2024 41.8341.2342.2740.930.852.07%
24 Jul 2024 40.9841.2441.8540.94-0.28-0.68%
23 Jul 2024 41.2640.7341.5940.620.400.98%
22 Jul 2024 40.8640.9941.0040.16-0.13-0.32%
19 Jul 2024 40.9940.8541.2040.010.761.89%
18 Jul 2024 40.2340.4641.4139.99-0.77-1.88%
17 Jul 2024 41.0039.8041.0139.800.781.94%
16 Jul 2024 40.2239.3040.2839.131.062.71%
15 Jul 2024 39.1638.9639.5338.760.681.77%
12 Jul 2024 38.4838.1938.6637.860.220.58%
11 Jul 2024 38.2637.4338.4337.181.413.83%
10 Jul 2024 36.8536.2536.8936.130.641.77%
09 Jul 2024 36.2136.1336.5235.17-0.02-0.06%
08 Jul 2024 36.2336.1836.5135.890.220.61%
05 Jul 2024 36.0136.7336.8235.89-0.77-2.09%
03 Jul 2024 36.7837.0937.3536.69-0.20-0.54%
02 Jul 2024 36.9836.1837.0336.080.711.96%
01 Jul 2024 36.2736.4936.8336.17-0.22-0.60%
28 Jun 2024 36.4935.7936.7535.770.641.79%
27 Jun 2024 35.8535.5836.0235.35-0.08-0.22%
26 Jun 2024 35.9335.6736.0335.620.020.06%
25 Jun 2024 35.9136.5436.7635.90-0.73-1.99%
24 Jun 2024 36.6436.2036.9936.030.581.61%
21 Jun 2024 36.0635.8536.1235.500.140.39%
20 Jun 2024 35.9235.8536.1535.75-0.06-0.17%
18 Jun 2024 35.9835.6235.9935.530.330.93%
17 Jun 2024 35.6535.2135.6935.000.431.22%
14 Jun 2024 35.2235.1335.5634.97-0.39-1.10%
13 Jun 2024 35.6135.7435.8935.26-0.44-1.22%
12 Jun 2024 36.0536.0536.7535.840.772.18%
11 Jun 2024 35.2835.1335.6234.78-0.34-0.95%
10 Jun 2024 35.6235.7536.0435.14-0.51-1.41%
07 Jun 2024 36.1335.7136.2835.650.020.06%
06 Jun 2024 36.1136.3636.6236.09-0.27-0.74%
05 Jun 2024 36.3836.4636.5136.090.210.58%
04 Jun 2024 36.1736.3437.0336.15-0.68-1.85%
03 Jun 2024 36.8537.7937.7936.27-0.57-1.52%
31 May 2024 37.4237.2237.5336.850.671.82%
30 May 2024 36.7536.5636.8236.130.491.35%
29 May 2024 36.2635.9836.2935.65-0.42-1.15%
28 May 2024 36.6837.3937.5736.59-0.57-1.53%
24 May 2024 37.2536.9937.2536.930.431.17%
23 May 2024 36.8237.6637.6636.60-0.77-2.05%
22 May 2024 37.5937.7938.0137.46-0.45-1.18%
21 May 2024 38.0437.6838.1837.680.280.74%
20 May 2024 37.7638.5038.6237.71-0.80-2.07%
17 May 2024 38.5638.7738.7738.42-0.04-0.10%
16 May 2024 38.6038.8639.0038.51-0.38-0.97%
15 May 2024 38.9838.8539.1438.680.511.33%
14 May 2024 38.4738.5238.7338.210.270.71%
13 May 2024 38.2039.0039.1238.15-0.58-1.50%
10 May 2024 38.7838.7839.0438.710.130.34%
09 May 2024 38.6538.4538.7138.180.170.44%
08 May 2024 38.4837.5738.5137.570.451.18%
07 May 2024 38.0338.2438.2837.930.030.08%
06 May 2024 38.0037.8838.0937.650.441.17%
03 May 2024 37.5637.4037.7737.280.671.82%
02 May 2024 36.8937.4737.5036.71-0.21-0.57%
01 May 2024 37.1036.8337.6736.630.641.76%
30 Apr 2024 36.4636.7336.9136.43-0.54-1.46%
29 Apr 2024 37.0036.8337.1736.780.100.27%
26 Apr 2024 36.9036.7837.1936.700.080.22%
25 Apr 2024 36.8236.9637.2436.40-0.41-1.10%
24 Apr 2024 37.2336.5837.2836.530.170.46%
23 Apr 2024 37.0636.6437.1536.440.511.40%
22 Apr 2024 36.5536.5536.8536.110.300.83%
19 Apr 2024 36.2536.4236.7534.972.035.93%
18 Apr 2024 34.2234.1734.6633.990.120.35%
17 Apr 2024 34.1034.5234.6833.930.010.03%
16 Apr 2024 34.0934.2834.4333.82-0.53-1.53%
15 Apr 2024 34.6235.0435.4534.350.090.26%
12 Apr 2024 34.5334.4534.6934.23-0.33-0.95%
11 Apr 2024 34.8634.8935.0533.930.070.20%
10 Apr 2024 34.7935.6835.6834.60-1.60-4.40%
09 Apr 2024 36.3936.2936.4635.970.220.61%
08 Apr 2024 36.1735.5536.4435.490.872.46%
05 Apr 2024 35.3035.2235.5534.990.020.06%
04 Apr 2024 35.2836.1736.4735.20-0.56-1.56%
03 Apr 2024 35.8435.9936.3235.65-0.14-0.39%
02 Apr 2024 35.9836.4136.4235.90-0.72-1.96%
01 Apr 2024 36.7036.9737.0336.48-0.51-1.37%
28 Mar 2024 37.2136.7437.4136.640.471.28%
27 Mar 2024 36.7436.0036.7635.800.711.97%
26 Mar 2024 36.0336.4236.5036.03-0.22-0.61%
25 Mar 2024 36.2536.3836.8436.17-0.12-0.33%
22 Mar 2024 36.3737.1837.3536.29-0.64-1.73%
21 Mar 2024 37.0136.7537.3636.710.401.09%
20 Mar 2024 36.6135.3636.8135.211.183.33%
19 Mar 2024 35.4335.3735.8135.26-0.34-0.95%
18 Mar 2024 35.7735.1035.7734.920.531.50%
15 Mar 2024 35.2435.1035.8135.08-0.18-0.51%
14 Mar 2024 35.4235.9036.2235.14-0.81-2.24%
13 Mar 2024 36.2336.7036.9336.14-0.46-1.25%
12 Mar 2024 36.6936.6737.0336.53-0.03-0.08%
11 Mar 2024 36.7236.4536.9836.210.350.96%
08 Mar 2024 36.3736.7536.9536.36-0.01-0.03%
07 Mar 2024 36.3836.2536.6436.170.340.94%
06 Mar 2024 36.0436.2936.3435.46-0.31-0.85%
05 Mar 2024 36.3535.4436.6635.390.872.45%
04 Mar 2024 35.4834.8035.8434.611.113.23%
01 Mar 2024 34.3734.0834.4033.480.030.09%
29 Feb 2024 34.3433.9234.5033.920.762.26%
28 Feb 2024 33.5833.7534.1533.56-0.39-1.15%
27 Feb 2024 33.9733.3233.9833.320.702.10%
26 Feb 2024 33.2733.4133.7833.03-0.25-0.75%
23 Feb 2024 33.5233.4733.8033.230.120.36%
22 Feb 2024 33.4033.5433.9633.19-0.09-0.27%
21 Feb 2024 33.4933.6933.7633.18-0.31-0.92%
20 Feb 2024 33.8033.6434.0033.45-0.13-0.38%
16 Feb 2024 33.9333.5034.1433.360.030.09%
15 Feb 2024 33.9033.6134.2733.530.391.16%
14 Feb 2024 33.5133.2433.5933.040.692.10%
13 Feb 2024 32.8233.3133.4632.29-1.29-3.78%
12 Feb 2024 34.1133.7034.5833.680.461.37%
09 Feb 2024 33.6533.4333.7433.020.260.78%
08 Feb 2024 33.3933.2233.5932.910.030.09%
07 Feb 2024 33.3633.6233.6232.54-0.11-0.33%
06 Feb 2024 33.4733.3733.6333.190.160.48%
05 Feb 2024 33.3133.3733.5633.00-0.54-1.60%
02 Feb 2024 33.8533.3534.0733.050.070.21%
01 Feb 2024 33.7834.3034.4432.78-0.46-1.34%
31 Jan 2024 34.2434.3735.1834.15-1.13-3.19%
30 Jan 2024 35.3735.7235.7335.35-0.16-0.45%
29 Jan 2024 35.5334.7235.5734.690.671.92%
26 Jan 2024 34.8635.0235.2434.81-0.04-0.11%
25 Jan 2024 34.9035.0635.1734.310.200.58%
24 Jan 2024 34.7034.6234.9534.220.601.76%
23 Jan 2024 34.1034.7434.8434.09-0.46-1.33%
22 Jan 2024 34.5634.2034.8234.170.351.02%
19 Jan 2024 34.2134.2334.3133.260.972.92%
18 Jan 2024 33.2433.9233.9232.84-0.55-1.63%
17 Jan 2024 33.7933.2534.1133.040.180.54%
16 Jan 2024 33.6133.8333.9533.44-0.75-2.18%
12 Jan 2024 34.3634.7535.1034.09-0.49-1.41%
11 Jan 2024 34.8535.4635.5834.31-0.51-1.44%
10 Jan 2024 35.3635.2635.4034.920.050.14%
09 Jan 2024 35.3135.0435.4734.95-0.33-0.93%
08 Jan 2024 35.6435.2135.6934.900.240.68%
05 Jan 2024 35.4034.3035.5934.200.982.85%
04 Jan 2024 34.4233.9934.6633.900.441.29%
03 Jan 2024 33.9834.3134.4733.81-0.80-2.30%
02 Jan 2024 34.7834.3035.1034.130.290.84%
29 Dec 2023 34.4934.7534.9734.42-0.31-0.89%
28 Dec 2023 34.8034.6734.8634.60-0.27-0.77%
27 Dec 2023 35.0734.8535.1734.620.110.31%
26 Dec 2023 34.9634.5735.0534.330.491.42%
22 Dec 2023 34.4734.6235.0234.340.070.20%
21 Dec 2023 34.4034.2834.7134.100.391.15%
20 Dec 2023 34.0135.3335.3333.99-1.11-3.16%
19 Dec 2023 35.1235.2435.6034.950.070.20%
18 Dec 2023 35.0535.2635.3634.720.020.06%
15 Dec 2023 35.0335.0735.3534.44-0.11-0.31%
14 Dec 2023 35.1433.2435.1533.202.798.62%
13 Dec 2023 32.3530.5532.4230.471.825.96%
12 Dec 2023 30.5330.8831.0130.50-0.36-1.17%
11 Dec 2023 30.8931.1031.2730.84-0.36-1.15%
08 Dec 2023 31.2530.9931.5130.720.441.43%
07 Dec 2023 30.8130.4030.8830.200.551.82%
06 Dec 2023 30.2630.4931.1530.190.150.50%
05 Dec 2023 30.1130.5330.5930.02-0.55-1.79%
04 Dec 2023 30.6630.3030.8330.100.080.26%
01 Dec 2023 30.5828.9530.6528.771.635.63%
30 Nov 2023 28.9528.5229.1628.290.541.90%
29 Nov 2023 28.4127.6828.5627.650.983.57%
28 Nov 2023 27.4327.1527.4726.890.240.88%
27 Nov 2023 27.1927.0927.1926.92-0.06-0.22%
24 Nov 2023 27.2527.2727.4227.050.060.22%
22 Nov 2023 27.1927.4927.5527.04-0.17-0.62%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 19.42
52-Week Low Change % 0.72%
52-Week High Change -1.79
52-Week High Change % -0.04%

Stock Price Average

50 Day Average 43.93
50 Day Average Change 2.38
50 Day Average Change % 0.05%
200 Day Average 39.05
200 Day Average Change 7.26
200 Day Average Change % 0.19%

Share Statistics

Fifth Third Bancorp Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-09-30
Beginning Cash Position 3278000000.03147000000.02994000000.03466000000.02837000000.0
Capital Expenditure -358000000.0-309000000.0-472000000.0-491000000.0-413000000.0
Cash Dividends Paid -858000000.0-897000000.0-927000000.0-1060000000.0-1163000000.0
Cash Flow From Continuing Financing Activities 31400000000.05111000000.0-1085000000.04655000000.0-3682000000.0
Cash Flow From Continuing Investing Activities -31902000000.0-7968000000.0-4871000000.0-9488000000.0-937000000.0
Cash Flow From Continuing Operating Activities 371000000.02704000000.06428000000.04509000000.04997000000.0
Change In Accrued Expense 349000000.0-217000000.0-506000000.0162000000.057000000.0
Change In Other Current Assets -855000000.0-37000000.0646000000.0326000000.01543000000.0
Change In Other Current Liabilities-91000000.0     
Change In Other Working Capital 12000000.015000000.070000000.0-128000000.0-74000000.0
Change In Payables And Accrued Expense 349000000.0-217000000.0-506000000.0162000000.057000000.0
Change In Working Capital -494000000.0-239000000.0210000000.0360000000.01526000000.0
Changes In Cash -131000000.0-153000000.0472000000.0-324000000.0378000000.0
Common Stock Dividend Paid-660000000.0     
Common Stock Payments 0.0-1393000000.0-100000000.0-200000000.0-325000000.0
Deferred Income Tax -162000000.0-14000000.0-60000000.0-106000000.019000000.0
Deferred Tax -162000000.0-14000000.0-60000000.0-106000000.019000000.0
Depreciation Amortization Depletion 492000000.0349000000.0436000000.0462000000.0486000000.0
Depreciation And Amortization 492000000.0349000000.0436000000.0462000000.0486000000.0
Dividend Received CFO 17000000.055000000.050000000.046000000.043000000.0
Earnings Losses From Equity Investments -74000000.0-46000000.0-46000000.0-22000000.0 
End Cash Position 3147000000.02994000000.03466000000.03142000000.03215000000.0
Financing Cash Flow 31400000000.05111000000.0-1085000000.04655000000.0-3682000000.0
Free Cash Flow 13000000.02395000000.05956000000.04018000000.04584000000.0
Gain Loss On Investment Securities -69000000.016000000.084000000.0-31000000.0-57000000.0
Gain Loss On Sale Of Business-562000000.00.00.0   
Gain Loss On Sale Of PPE 26000000.010000000.0-1000000.0-7000000.0-6000000.0
Income Tax Paid Supplemental Data 491000000.0607000000.0272000000.0655000000.0285000000.0
Interest Paid Supplemental Data 825000000.0465000000.0869000000.03776000000.05017000000.0
Investing Cash Flow -31902000000.0-7968000000.0-4871000000.0-9488000000.0-937000000.0
Issuance Of Capital Stock242000000.0346000000.00.00.0  
Issuance Of Debt 2557000000.0562000000.04026000000.04286000000.03249000000.0
Long Term Debt Issuance 2557000000.0562000000.04026000000.04286000000.03249000000.0
Long Term Debt Payments -2799000000.0-3603000000.0-1762000000.0-1657000000.0-2822000000.0
Net Business Purchase And Sale -4000000.0-297000000.0-851000000.00.06000000.0
Net Common Stock Issuance 0.0-1393000000.0-100000000.0-200000000.0-325000000.0
Net Income From Continuing Operations 1427000000.02770000000.02446000000.02349000000.02224000000.0
Net Intangibles Purchase And Sale-26000000.0     
Net Investment Purchase And Sale -31254000000.0-3618000000.05451000000.0-12858000000.0-3538000000.0
Net Issuance Payments Of Debt -60000000.0-3234000000.06021000000.0748000000.0-2800000000.0
Net Long Term Debt Issuance -242000000.0-3041000000.02264000000.02629000000.0427000000.0
Net Other Financing Charges -47000000.0-99000000.0-85000000.0-55000000.0-62000000.0
Net Other Investing Changes 19000000.024000000.049000000.014000000.027000000.0
Net PPEPurchase And Sale -325000000.0-262000000.0-470000000.0-421000000.0-336000000.0
Net Preferred Stock Issuance242000000.0346000000.00.00.0  
Net Short Term Debt Issuance 182000000.0-193000000.03757000000.0-1881000000.0-3227000000.0
Operating Cash Flow 371000000.02704000000.06428000000.04509000000.04997000000.0
Operating Gains Losses -408000000.0-355000000.0-89000000.0-87000000.0-122000000.0
Other Non Cash Items -1721000000.0395000000.02707000000.0801000000.0254000000.0
Preferred Stock Dividend Paid-93000000.0     
Preferred Stock Issuance242000000.0346000000.00.00.0  
Purchase Of Business -23000000.0-297000000.0-917000000.00.0 
Purchase Of Intangibles-26000000.0     
Purchase Of Investment -36712000000.0-12885000000.0-29714000000.0-19975000000.0-9455000000.0
Purchase Of PPE -358000000.0-309000000.0-472000000.0-491000000.0-413000000.0
Repayment Of Debt -2799000000.0-3603000000.0-1762000000.0-1657000000.0-2822000000.0
Repurchase Of Capital Stock 0.0-1393000000.0-100000000.0-200000000.0-325000000.0
Sale Of Business 19000000.00.066000000.00.06000000.0
Sale Of Investment 5458000000.09267000000.035165000000.07117000000.05917000000.0
Sale Of PPE 33000000.047000000.02000000.070000000.077000000.0
Stock Based Compensation 123000000.0120000000.0165000000.0169000000.0161000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.