Fifth Third Bancorp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	20.170	20.230	19.640	19.740	13.890	12,800,100
2016-10-12	20.440	20.580	20.340	20.370	14.334	6,378,400
2016-10-11	20.250	20.760	20.240	20.390	14.348	7,407,100
2016-10-10	20.760	20.870	20.640	20.680	14.552	6,503,800
2016-10-07	20.650	20.820	20.480	20.690	14.559	6,015,000
2016-10-06	20.800	20.940	20.550	20.740	14.594	5,597,300
2016-10-05	20.440	20.890	20.440	20.740	14.594	7,166,000
2016-10-04	20.250	20.710	20.250	20.470	14.404	9,248,000
2016-10-03	20.340	20.610	20.270	20.350	14.320	6,026,200
2016-09-30	20.350	20.660	20.300	20.460	14.397	6,055,800
2016-09-29	20.420	20.790	20.130	20.240	14.242	8,316,400
2016-09-28	20.660	20.710	20.320	20.540	14.453	8,417,100
2016-09-27	20.360	20.740	20.290	20.720	14.488	7,075,900
2016-09-26	20.780	20.800	20.430	20.460	14.307	7,876,200
2016-09-23	20.660	21.110	20.660	20.920	14.628	5,734,100
2016-09-22	20.880	21.040	20.750	20.800	14.544	8,259,400
2016-09-21	20.710	20.850	20.540	20.740	14.502	7,403,800
2016-09-20	20.710	20.790	20.570	20.640	14.433	7,533,400
2016-09-19	20.590	20.720	20.500	20.630	14.426	6,840,200
2016-09-16	20.380	20.560	20.300	20.460	14.307	11,059,700
2016-09-15	20.270	20.670	20.250	20.540	14.363	7,210,600
2016-09-14	20.300	20.780	20.100	20.370	14.244	13,607,500
2016-09-13	20.290	20.300	19.760	20.220	14.139	13,236,100
2016-09-12	19.860	20.260	19.650	20.210	14.132	5,739,800
2016-09-09	20.100	20.260	19.930	19.930	13.936	5,934,900
2016-09-08	20.080	20.190	19.950	20.140	14.083	3,965,700
2016-09-07	19.790	20.060	19.700	20.020	13.999	4,312,500
2016-09-06	20.130	20.200	19.700	19.870	13.894	5,004,900
2016-09-02	20.110	20.140	19.900	20.100	14.055	4,294,100
2016-09-01	20.220	20.270	19.780	20.040	14.013	4,985,800
2016-08-31	20.180	20.220	19.900	20.160	14.097	5,652,700
2016-08-30	19.860	20.180	19.770	20.160	14.097	6,274,000
2016-08-29	19.740	19.930	19.700	19.810	13.852	4,416,800
2016-08-26	19.670	19.870	19.550	19.690	13.768	4,751,000
2016-08-25	19.420	19.640	19.340	19.590	13.698	5,076,400
2016-08-24	19.550	19.650	19.410	19.450	13.600	4,853,200
2016-08-23	19.670	19.720	19.520	19.520	13.649	4,762,300
2016-08-22	19.570	19.650	19.480	19.620	13.719	3,499,000
2016-08-19	19.590	19.640	19.450	19.590	13.698	4,108,900
2016-08-18	19.500	19.620	19.470	19.580	13.691	5,185,400
2016-08-17	19.390	19.550	19.330	19.520	13.649	5,852,000
2016-08-16	19.320	19.540	19.320	19.410	13.572	3,959,400
2016-08-15	19.180	19.470	18.950	19.450	13.600	3,116,200
2016-08-12	19.120	19.210	18.940	19.110	13.363	3,081,700
2016-08-11	19.130	19.270	19.060	19.240	13.454	4,856,100
2016-08-10	19.400	19.480	19.070	19.090	13.349	4,050,200
2016-08-09	19.370	19.530	19.350	19.400	13.565	3,145,800
2016-08-08	19.620	19.720	19.380	19.400	13.565	6,385,300
2016-08-05	19.100	19.570	18.930	19.570	13.684	8,247,400
2016-08-04	19.000	19.110	18.810	18.870	13.195	5,511,900
2016-08-03	18.610	19.010	18.610	18.960	13.258	6,622,900
2016-08-02	18.690	18.830	18.460	18.580	12.992	5,365,500
2016-08-01	19.050	19.060	18.720	18.780	13.132	6,510,600
2016-07-29	18.930	19.100	18.770	18.980	13.272	5,967,300
2016-07-28	18.650	19.010	18.480	18.920	13.230	9,016,000
2016-07-27	18.640	18.850	18.540	18.650	13.041	7,773,200
2016-07-26	18.370	18.670	18.250	18.660	13.048	5,571,300
2016-07-25	18.380	18.510	18.350	18.420	12.880	3,740,500
2016-07-22	18.320	18.450	18.160	18.430	12.887	3,717,400
2016-07-21	18.340	18.500	18.210	18.260	12.768	6,772,200

← NewerPage 43 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-07-17	3:2
1998-04-16	3:2
1997-07-16	3:2
1996-01-16	3:2
1992-04-16	3:2
1990-01-16	3:2

Dividends

Ex-date	Amount
2026-09-30	0.4200 USD
2026-06-30	0.4000 USD
2026-03-31	0.4000 USD
2025-12-31	0.4000 USD
2025-09-30	0.4000 USD
2025-06-30	0.3700 USD
2025-03-31	0.3700 USD
2024-12-31	0.3700 USD
2024-09-30	0.3700 USD
2024-06-28	0.3500 USD
2024-03-27	0.3500 USD
2023-12-28	0.3500 USD
2023-09-28	0.3500 USD
2023-06-29	0.3300 USD
2023-03-30	0.3300 USD
2022-12-29	0.3300 USD
2022-09-29	0.3300 USD
2022-06-29	0.3000 USD
2022-03-30	0.3000 USD
2021-12-30	0.3000 USD
2021-09-29	0.3000 USD
2021-06-29	0.2700 USD
2021-03-30	0.2700 USD
2020-12-30	0.2700 USD
2020-10-01	0.2700 USD
2020-06-29	0.2700 USD
2020-03-30	0.2700 USD
2019-12-30	0.2400 USD
2019-09-27	0.2400 USD
2019-06-27	0.2400 USD
2019-03-28	0.2200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.