Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	13.430	13.440	13.270	13.400	8.439	12,393,700
2012-06-28	12.880	13.040	12.710	13.020	8.200	9,975,100
2012-06-27	12.850	13.020	12.750	12.980	8.175	8,442,900
2012-06-26	12.800	12.980	12.690	12.870	8.055	9,737,400
2012-06-25	13.030	13.090	12.690	12.720	7.961	12,592,400
2012-06-22	13.090	13.340	13.050	13.270	8.306	13,492,500
2012-06-21	13.180	13.250	12.950	13.040	8.162	17,509,600
2012-06-20	13.160	13.210	12.950	13.120	8.212	10,280,100
2012-06-19	13.060	13.220	13.000	13.130	8.218	10,611,600
2012-06-18	13.120	13.180	12.900	12.950	8.105	11,008,300
2012-06-15	13.060	13.190	12.950	13.180	8.249	10,389,600
2012-06-14	12.820	13.090	12.780	13.040	8.162	12,541,100
2012-06-13	12.820	13.050	12.700	12.780	7.999	9,699,500
2012-06-12	12.730	12.870	12.540	12.860	8.049	9,606,300
2012-06-11	13.060	13.120	12.680	12.710	7.955	11,441,000
2012-06-08	12.740	12.950	12.460	12.930	8.093	10,782,200
2012-06-07	12.870	12.910	12.670	12.740	7.974	11,433,300
2012-06-06	12.420	12.670	12.300	12.670	7.930	12,048,000
2012-06-05	12.050	12.380	12.040	12.230	7.655	16,207,300
2012-06-04	12.540	12.560	12.050	12.090	7.567	17,837,300
2012-06-01	13.100	13.130	12.480	12.520	7.836	21,221,900
2012-05-31	13.330	13.460	13.070	13.350	8.356	17,137,100
2012-05-30	13.450	13.450	13.180	13.230	8.280	11,245,700
2012-05-29	13.630	13.660	13.360	13.520	8.462	12,460,500
2012-05-25	13.600	13.650	13.450	13.520	8.462	6,487,400
2012-05-24	13.630	13.670	13.370	13.570	8.493	9,156,400
2012-05-23	13.250	13.590	13.180	13.590	8.506	20,063,400
2012-05-22	13.420	13.640	13.340	13.450	8.418	11,260,100
2012-05-21	13.360	13.510	13.260	13.380	8.374	8,281,600
2012-05-18	13.350	13.430	13.250	13.350	8.356	13,216,100
2012-05-17	13.560	13.580	13.290	13.290	8.318	14,079,700
2012-05-16	13.690	13.840	13.540	13.550	8.481	9,508,400
2012-05-15	13.770	13.900	13.540	13.580	8.500	11,603,400
2012-05-14	13.890	14.040	13.750	13.760	8.612	8,372,000
2012-05-11	14.000	14.240	13.850	14.070	8.806	10,283,000
2012-05-10	14.170	14.330	14.120	14.190	8.881	9,215,400
2012-05-09	14.030	14.130	13.870	13.990	8.756	7,942,200
2012-05-08	14.260	14.340	14.060	14.210	8.894	10,740,300
2012-05-07	13.980	14.450	13.970	14.390	9.007	13,036,200
2012-05-04	14.410	14.470	13.680	13.990	8.756	10,380,400
2012-05-03	14.400	14.510	14.350	14.450	9.044	12,825,600
2012-05-02	14.320	14.460	14.190	14.400	9.013	8,324,100
2012-05-01	14.240	14.550	14.210	14.400	9.013	7,766,600
2012-04-30	14.300	14.390	14.100	14.230	8.906	10,796,800
2012-04-27	14.410	14.450	14.280	14.390	9.007	8,768,400
2012-04-26	14.260	14.430	14.250	14.370	8.994	9,414,600
2012-04-25	14.190	14.400	14.000	14.310	8.956	13,534,700
2012-04-24	13.810	13.960	13.800	13.950	8.731	14,147,100
2012-04-23	13.670	13.850	13.560	13.810	8.644	13,044,000
2012-04-20	13.860	13.960	13.710	13.950	8.731	17,426,700
2012-04-19	14.300	14.340	13.610	13.730	8.593	22,666,700
2012-04-18	14.250	14.460	14.130	14.160	8.863	12,301,600
2012-04-17	14.310	14.470	14.200	14.360	8.988	13,410,400
2012-04-16	14.160	14.240	13.860	14.110	8.831	9,849,100
2012-04-13	14.390	14.420	14.000	14.020	8.775	10,604,900
2012-04-12	14.250	14.500	14.220	14.480	9.063	7,163,200
2012-04-11	14.110	14.260	13.980	14.260	8.925	8,127,600
2012-04-10	14.350	14.400	13.900	13.900	8.700	15,263,500
2012-04-09	14.280	14.490	14.250	14.310	8.956	11,283,500
2012-04-05	14.380	14.650	14.350	14.620	9.150	13,852,000

← NewerPage 61 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.