Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	16.610	16.620	16.480	16.520	10.541	7,800,400
2013-03-19	16.560	16.580	16.410	16.510	10.535	8,466,000
2013-03-18	16.370	16.540	16.270	16.480	10.516	7,536,400
2013-03-15	16.350	16.610	16.300	16.610	10.599	16,194,500
2013-03-14	16.440	16.550	16.300	16.370	10.446	8,663,400
2013-03-13	16.240	16.390	16.180	16.390	10.458	8,843,800
2013-03-12	16.380	16.460	16.230	16.250	10.369	6,625,700
2013-03-11	16.370	16.420	16.240	16.350	10.433	10,537,300
2013-03-08	16.350	16.370	16.180	16.340	10.426	8,404,200
2013-03-07	16.050	16.250	16.010	16.230	10.356	8,861,600
2013-03-06	16.060	16.120	15.880	16.030	10.229	11,432,600
2013-03-05	16.150	16.190	15.880	16.020	10.222	15,272,900
2013-03-04	15.830	16.040	15.710	16.020	10.222	8,629,000
2013-03-01	15.730	15.900	15.570	15.830	10.101	11,481,200
2013-02-28	15.680	15.930	15.670	15.840	10.107	8,898,900
2013-02-27	15.560	15.760	15.470	15.720	10.031	8,481,500
2013-02-26	15.600	15.640	15.430	15.560	9.929	10,616,400
2013-02-25	15.900	15.940	15.520	15.530	9.910	12,966,000
2013-02-22	15.770	15.840	15.700	15.800	10.082	6,752,300
2013-02-21	15.850	15.970	15.510	15.600	9.954	17,670,900
2013-02-20	15.950	16.030	15.790	15.830	10.101	12,260,600
2013-02-19	16.070	16.160	15.940	15.960	10.184	11,020,500
2013-02-15	16.120	16.160	16.000	16.050	10.241	9,472,000
2013-02-14	16.090	16.190	16.040	16.130	10.292	11,091,200
2013-02-13	16.530	16.550	16.050	16.110	10.280	16,635,700
2013-02-12	16.540	16.630	16.450	16.560	10.567	8,284,800
2013-02-11	16.440	16.520	16.380	16.500	10.528	12,187,700
2013-02-08	16.550	16.610	16.400	16.610	10.599	9,814,100
2013-02-07	16.640	16.770	16.360	16.470	10.509	10,888,100
2013-02-06	16.450	16.610	16.370	16.590	10.586	5,938,900
2013-02-05	16.340	16.580	16.280	16.510	10.535	9,336,600
2013-02-04	16.300	16.340	16.160	16.200	10.337	11,778,200
2013-02-01	16.360	16.630	16.350	16.490	10.522	12,703,800
2013-01-31	16.300	16.350	16.180	16.290	10.394	8,396,800
2013-01-30	16.280	16.390	16.170	16.330	10.420	11,003,200
2013-01-29	16.340	16.390	16.110	16.270	10.382	8,274,200
2013-01-28	16.340	16.410	16.080	16.180	10.324	8,723,400
2013-01-25	16.420	16.460	16.260	16.370	10.446	5,722,600
2013-01-24	16.430	16.500	16.270	16.390	10.458	7,786,200
2013-01-23	16.460	16.560	16.310	16.370	10.446	8,203,900
2013-01-22	16.300	16.520	16.260	16.500	10.528	8,941,800
2013-01-18	16.440	16.630	16.340	16.380	10.452	17,729,900
2013-01-17	15.980	16.390	15.890	16.290	10.394	25,139,000
2013-01-16	15.400	15.760	15.350	15.550	9.922	14,767,200
2013-01-15	15.250	15.480	15.190	15.410	9.833	7,682,300
2013-01-14	15.490	15.500	15.280	15.350	9.795	7,942,100
2013-01-11	15.690	15.690	15.350	15.470	9.871	10,867,300
2013-01-10	15.520	15.720	15.460	15.700	10.018	11,495,700
2013-01-09	15.490	15.590	15.360	15.410	9.833	9,882,600
2013-01-08	15.630	15.650	15.400	15.440	9.852	10,703,400
2013-01-07	15.620	15.660	15.440	15.580	9.941	10,651,000
2013-01-04	15.510	15.700	15.480	15.690	10.012	14,800,100
2013-01-03	15.760	15.770	15.520	15.630	9.973	11,670,500
2013-01-02	15.460	15.770	15.430	15.770	10.063	13,866,300
2012-12-31	14.920	15.210	14.910	15.200	9.699	8,068,600
2012-12-28	14.970	15.130	14.930	14.990	9.565	7,252,900
2012-12-27	15.030	15.130	14.930	15.080	9.622	12,407,400
2012-12-26	15.070	15.310	15.000	15.140	9.597	6,981,100
2012-12-24	15.120	15.200	14.970	15.040	9.533	3,255,700
2012-12-21	14.950	15.180	14.750	15.120	9.584	14,283,000

← NewerPage 58 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.