Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	15.680	15.960	15.440	15.570	10.718	10,970,100
2016-01-27	15.150	15.870	15.120	15.420	10.615	11,566,800
2016-01-26	15.140	15.400	15.050	15.230	10.484	17,255,200
2016-01-25	15.780	15.880	14.900	15.010	10.333	24,445,600
2016-01-22	16.090	16.180	15.660	15.940	10.973	20,065,400
2016-01-21	16.760	17.250	15.720	15.730	10.828	21,771,300
2016-01-20	16.510	16.720	15.950	16.530	11.379	18,492,400
2016-01-19	17.410	17.440	16.720	16.880	11.620	9,522,100
2016-01-15	17.040	17.240	16.750	17.120	11.785	10,111,800
2016-01-14	17.490	17.820	17.090	17.650	12.150	15,342,000
2016-01-13	18.420	18.450	17.330	17.330	11.930	18,186,200
2016-01-12	18.410	18.410	17.940	18.270	12.577	8,673,500
2016-01-11	18.460	18.620	18.020	18.170	12.508	10,964,500
2016-01-08	18.770	18.950	18.350	18.390	12.659	9,007,300
2016-01-07	18.930	19.070	18.680	18.710	12.880	11,183,200
2016-01-06	19.210	19.410	19.110	19.320	13.300	8,937,500
2016-01-05	19.560	19.730	19.390	19.610	13.499	8,994,000
2016-01-04	19.480	19.680	19.340	19.550	13.458	11,600,500
2015-12-31	20.100	20.400	20.060	20.100	13.836	5,379,000
2015-12-30	20.410	20.480	20.230	20.250	13.940	5,383,700
2015-12-29	20.490	20.620	20.400	20.480	14.098	5,495,800
2015-12-28	20.400	20.480	20.120	20.450	13.988	4,998,600
2015-12-24	20.440	20.620	20.380	20.520	14.036	1,600,500
2015-12-23	20.210	20.480	20.070	20.460	13.995	5,376,700
2015-12-22	20.050	20.100	19.660	20.060	13.721	5,880,400
2015-12-21	19.870	19.970	19.590	19.860	13.584	6,792,100
2015-12-18	20.160	20.200	19.670	19.740	13.502	23,181,400
2015-12-17	20.900	20.960	20.270	20.290	13.878	10,045,500
2015-12-16	20.730	20.950	20.290	20.830	14.248	12,474,400
2015-12-15	20.120	20.650	19.930	20.520	14.036	8,460,300
2015-12-14	19.800	19.980	19.430	19.850	13.578	10,888,000
2015-12-11	19.710	19.890	19.500	19.710	13.482	9,853,300
2015-12-10	19.770	20.270	19.680	20.070	13.728	9,002,400
2015-12-09	19.980	20.240	19.660	19.760	13.516	10,147,300
2015-12-08	20.520	20.690	19.960	20.030	13.701	12,692,300
2015-12-07	20.960	21.060	20.640	20.790	14.220	9,049,400
2015-12-04	20.520	21.100	20.420	21.060	14.405	8,496,900
2015-12-03	20.910	21.040	20.410	20.480	14.008	9,366,000
2015-12-02	21.080	21.140	20.730	20.750	14.193	8,022,900
2015-12-01	20.800	21.110	20.690	21.020	14.378	10,760,900
2015-11-30	20.720	20.800	20.580	20.670	14.138	5,937,900
2015-11-27	20.580	20.650	20.410	20.640	14.118	2,028,700
2015-11-25	20.500	20.620	20.380	20.530	14.043	4,384,400
2015-11-24	20.340	20.530	20.180	20.510	14.029	7,458,800
2015-11-23	20.270	20.620	20.230	20.440	13.981	6,100,300
2015-11-20	20.520	20.560	20.240	20.260	13.858	6,349,100
2015-11-19	20.300	20.500	20.250	20.420	13.967	5,635,100
2015-11-18	19.970	20.380	19.800	20.360	13.926	8,176,600
2015-11-17	19.850	20.140	19.750	19.840	13.571	6,272,500
2015-11-16	19.570	19.780	19.470	19.780	13.530	7,300,400
2015-11-13	19.990	20.110	19.610	19.690	13.468	6,662,400
2015-11-12	20.230	20.310	20.020	20.060	13.721	7,164,300
2015-11-11	20.740	20.760	20.340	20.410	13.961	6,388,600
2015-11-10	20.380	20.640	20.200	20.630	14.111	9,211,800
2015-11-09	20.620	20.650	20.110	20.410	13.961	8,782,900
2015-11-06	20.310	20.620	20.250	20.490	14.015	9,792,000
2015-11-05	19.560	19.910	19.530	19.820	13.557	7,309,600
2015-11-04	19.550	19.690	19.450	19.480	13.324	6,653,900
2015-11-03	19.500	19.700	19.420	19.530	13.359	8,949,100
2015-11-02	19.160	19.560	19.060	19.550	13.372	7,132,400

← NewerPage 46 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.