Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	14.410	14.570	14.270	14.480	9.063	12,995,500
2012-04-03	14.670	14.670	14.370	14.580	9.125	19,547,000
2012-04-02	13.920	14.510	13.920	14.440	9.038	16,018,400
2012-03-30	14.180	14.220	13.950	14.050	8.794	9,077,300
2012-03-29	14.060	14.170	13.920	14.030	8.781	15,796,000
2012-03-28	13.970	14.230	13.970	14.100	8.825	18,043,000
2012-03-27	14.300	14.330	13.990	14.000	8.712	12,359,500
2012-03-26	14.200	14.310	14.090	14.300	8.899	11,208,600
2012-03-23	14.090	14.170	13.890	14.140	8.799	12,722,000
2012-03-22	14.170	14.170	13.960	14.090	8.768	18,859,500
2012-03-21	14.580	14.660	14.230	14.240	8.862	14,165,900
2012-03-20	14.430	14.560	14.270	14.500	9.024	12,388,700
2012-03-19	14.370	14.730	14.240	14.500	9.024	15,257,800
2012-03-16	14.600	14.600	14.220	14.330	8.918	14,160,400
2012-03-15	14.380	14.720	14.170	14.470	9.005	18,252,800
2012-03-14	13.900	14.390	13.760	14.280	8.887	25,689,600
2012-03-13	13.700	14.220	13.650	14.160	8.812	13,270,100
2012-03-12	13.720	13.730	13.400	13.580	8.451	8,429,100
2012-03-09	13.490	13.810	13.400	13.760	8.563	8,732,100
2012-03-08	13.430	13.560	13.270	13.480	8.389	8,614,800
2012-03-07	12.970	13.390	12.940	13.300	8.277	15,388,300
2012-03-06	13.210	13.220	12.880	12.940	8.053	13,254,200
2012-03-05	13.560	13.600	13.240	13.310	8.283	9,731,000
2012-03-02	13.740	13.780	13.580	13.610	8.470	9,213,800
2012-03-01	13.660	13.800	13.590	13.720	8.538	13,403,500
2012-02-29	13.660	13.800	13.450	13.610	8.470	12,207,000
2012-02-28	13.630	13.660	13.470	13.620	8.476	13,649,200
2012-02-27	13.520	13.630	13.410	13.580	8.451	13,040,800
2012-02-24	13.820	13.920	13.520	13.600	8.463	11,354,200
2012-02-23	13.620	13.820	13.520	13.810	8.594	8,678,000
2012-02-22	13.880	13.910	13.550	13.590	8.457	8,667,400
2012-02-21	13.850	14.100	13.770	13.910	8.656	12,645,000
2012-02-17	13.730	13.850	13.600	13.800	8.588	10,315,800
2012-02-16	13.380	13.640	13.310	13.630	8.482	9,658,300
2012-02-15	13.340	13.550	13.290	13.360	8.314	11,864,900
2012-02-14	13.420	13.520	13.140	13.300	8.277	12,109,100
2012-02-13	13.450	13.610	13.450	13.500	8.401	8,533,000
2012-02-10	13.400	13.440	13.280	13.350	8.308	8,014,100
2012-02-09	13.640	13.720	13.440	13.520	8.414	8,238,800
2012-02-08	13.560	13.790	13.500	13.610	8.470	10,432,500
2012-02-07	13.390	13.720	13.390	13.530	8.420	10,236,100
2012-02-06	13.520	13.580	13.410	13.490	8.395	4,891,700
2012-02-03	13.460	13.650	13.390	13.590	8.457	10,776,400
2012-02-02	13.170	13.360	13.050	13.230	8.233	6,431,700
2012-02-01	13.100	13.320	13.080	13.140	8.177	10,758,000
2012-01-31	13.040	13.160	12.930	13.010	8.096	9,719,300
2012-01-30	13.080	13.140	12.880	12.990	8.084	10,886,600
2012-01-27	13.030	13.320	13.000	13.230	8.233	8,934,100
2012-01-26	13.570	13.600	13.000	13.080	8.140	15,365,700
2012-01-25	13.370	13.580	13.260	13.490	8.395	10,454,600
2012-01-24	13.280	13.480	13.140	13.430	8.358	11,925,300
2012-01-23	13.210	13.650	13.210	13.400	8.339	21,645,900
2012-01-20	13.280	13.340	12.780	13.170	8.196	31,337,400
2012-01-19	14.000	14.030	13.490	13.560	8.439	15,588,900
2012-01-18	13.700	13.840	13.510	13.750	8.557	15,366,900
2012-01-17	14.010	14.160	13.640	13.740	8.551	13,380,500
2012-01-13	13.630	14.130	13.500	14.030	8.731	20,302,400
2012-01-12	13.780	13.920	13.600	13.830	8.607	12,419,600
2012-01-11	13.780	13.830	13.550	13.750	8.557	12,258,000
2012-01-10	13.650	13.960	13.580	13.850	8.619	18,750,600

← NewerPage 62 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.