Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	15.680	15.790	15.520	15.560	9.800	11,066,900
2012-09-24	15.460	15.740	15.410	15.670	9.869	8,981,800
2012-09-21	15.780	15.780	15.540	15.580	9.812	8,738,900
2012-09-20	15.560	15.630	15.320	15.590	9.819	11,600,600
2012-09-19	15.630	15.740	15.560	15.600	9.825	9,587,800
2012-09-18	15.670	15.740	15.590	15.650	9.856	9,168,300
2012-09-17	15.850	15.850	15.700	15.740	9.913	9,485,600
2012-09-14	15.620	15.950	15.600	15.780	9.938	15,004,600
2012-09-13	15.250	15.640	15.240	15.610	9.831	11,952,500
2012-09-12	15.270	15.420	15.230	15.270	9.617	12,030,100
2012-09-11	15.140	15.320	15.090	15.180	9.560	12,917,200
2012-09-10	15.190	15.360	15.150	15.200	9.573	9,135,900
2012-09-07	15.130	15.410	15.070	15.310	9.642	11,615,900
2012-09-06	15.000	15.170	14.990	15.060	9.485	15,037,400
2012-09-05	15.100	15.120	14.890	14.920	9.397	16,970,900
2012-09-04	15.020	15.150	14.990	15.050	9.479	9,604,300
2012-08-31	15.140	15.240	15.080	15.140	9.535	9,276,500
2012-08-30	15.030	15.170	14.940	15.080	9.497	9,035,200
2012-08-29	14.930	15.150	14.930	15.120	9.523	7,452,900
2012-08-28	14.860	15.080	14.860	14.930	9.403	13,444,100
2012-08-27	14.930	14.930	14.780	14.910	9.390	8,126,200
2012-08-24	14.630	14.860	14.630	14.810	9.327	7,573,500
2012-08-23	14.760	14.800	14.600	14.630	9.214	6,818,400
2012-08-22	14.800	15.020	14.630	14.810	9.327	20,330,900
2012-08-21	14.460	14.600	14.330	14.390	9.063	7,293,200
2012-08-20	14.390	14.490	14.330	14.370	9.050	6,404,500
2012-08-17	14.390	14.470	14.290	14.400	9.069	10,386,900
2012-08-16	14.260	14.410	14.220	14.330	9.025	8,295,500
2012-08-15	14.200	14.350	14.160	14.290	9.000	4,938,300
2012-08-14	14.370	14.400	14.200	14.250	8.975	6,703,300
2012-08-13	14.260	14.370	14.170	14.320	9.019	5,424,000
2012-08-10	14.260	14.310	14.170	14.290	9.000	5,906,000
2012-08-09	14.340	14.420	14.290	14.320	9.019	10,008,000
2012-08-08	14.110	14.330	14.050	14.300	9.006	7,546,000
2012-08-07	14.010	14.340	14.000	14.230	8.962	9,817,300
2012-08-06	14.110	14.200	13.980	13.980	8.805	5,449,900
2012-08-03	13.910	14.150	13.840	14.070	8.861	7,409,100
2012-08-02	13.660	13.820	13.500	13.670	8.609	10,411,800
2012-08-01	13.880	14.040	13.780	13.790	8.685	9,588,600
2012-07-31	14.030	14.050	13.810	13.820	8.704	8,853,200
2012-07-30	14.230	14.250	13.990	14.020	8.830	8,184,500
2012-07-27	14.260	14.370	14.120	14.240	8.968	10,770,700
2012-07-26	13.950	14.210	13.890	14.140	8.905	14,180,000
2012-07-25	13.700	13.790	13.630	13.750	8.660	8,540,300
2012-07-24	13.580	13.700	13.490	13.690	8.622	13,255,300
2012-07-23	13.470	13.580	13.370	13.510	8.509	10,657,100
2012-07-20	13.750	13.800	13.440	13.640	8.591	7,360,800
2012-07-19	13.900	14.000	13.660	13.800	8.691	12,150,900
2012-07-18	13.880	13.910	13.710	13.770	8.672	8,392,800
2012-07-17	13.800	13.940	13.600	13.920	8.767	9,537,000
2012-07-16	13.630	13.720	13.520	13.650	8.597	5,793,600
2012-07-13	13.330	13.710	13.320	13.690	8.622	7,176,600
2012-07-12	13.260	13.390	13.190	13.340	8.402	8,712,700
2012-07-11	13.090	13.440	13.090	13.410	8.446	7,896,900
2012-07-10	13.360	13.460	13.070	13.110	8.257	8,878,500
2012-07-09	13.320	13.440	13.180	13.310	8.383	5,630,800
2012-07-06	13.230	13.420	13.220	13.380	8.427	5,704,100
2012-07-05	13.470	13.520	13.350	13.420	8.452	8,335,600
2012-07-03	13.470	13.610	13.460	13.500	8.502	4,045,400
2012-07-02	13.540	13.540	13.300	13.500	8.502	8,569,700

← NewerPage 60 of 79 · 4,734 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.