Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	13.510	13.580	13.280	13.420	8.351	13,639,400
2012-01-06	13.490	13.560	13.210	13.490	8.395	14,212,500
2012-01-05	13.010	13.540	12.930	13.470	8.383	14,944,100
2012-01-04	12.990	13.200	12.890	13.090	8.146	8,569,000
2012-01-03	13.000	13.220	12.990	13.080	8.140	13,867,200
2011-12-30	12.930	12.930	12.680	12.720	7.916	6,125,400
2011-12-29	12.660	12.910	12.590	12.910	8.034	6,663,000
2011-12-28	12.680	12.730	12.500	12.580	7.829	6,516,500
2011-12-27	12.780	12.890	12.680	12.750	7.885	6,029,100
2011-12-23	13.060	13.080	12.760	12.840	7.940	10,662,000
2011-12-22	12.600	13.060	12.600	12.920	7.990	12,067,900
2011-12-21	12.210	12.500	12.100	12.490	7.724	8,506,300
2011-12-20	12.050	12.350	12.010	12.190	7.538	13,127,100
2011-12-19	12.080	12.130	11.760	11.840	7.322	7,517,500
2011-12-16	12.030	12.270	11.980	12.070	7.464	14,324,000
2011-12-15	12.000	12.090	11.890	11.970	7.402	10,003,300
2011-12-14	11.760	12.050	11.670	11.800	7.297	15,354,600
2011-12-13	12.300	12.350	11.760	11.910	7.365	13,554,900
2011-12-12	12.380	12.390	12.040	12.230	7.563	11,990,300
2011-12-09	12.120	12.580	12.100	12.510	7.736	16,512,100
2011-12-08	12.280	12.310	11.910	11.970	7.402	13,744,800
2011-12-07	12.190	12.450	12.000	12.390	7.662	10,393,800
2011-12-06	12.570	12.580	12.300	12.320	7.619	14,346,300
2011-12-05	12.300	12.570	12.250	12.560	7.767	14,713,700
2011-12-02	12.120	12.360	12.060	12.120	7.495	11,126,300
2011-12-01	12.080	12.100	11.850	11.950	7.390	6,847,900
2011-11-30	11.630	12.120	11.500	12.090	7.477	15,351,400
2011-11-29	11.370	11.500	11.150	11.220	6.939	10,023,600
2011-11-28	11.360	11.440	11.170	11.360	7.025	11,468,100
2011-11-25	10.890	11.200	10.890	10.970	6.784	3,438,100
2011-11-23	11.230	11.300	10.920	10.940	6.765	13,185,000
2011-11-22	11.440	11.540	11.260	11.350	7.019	10,000,000
2011-11-21	11.690	11.690	11.420	11.520	7.124	12,160,200
2011-11-18	11.940	12.000	11.750	11.890	7.353	10,354,200
2011-11-17	11.960	12.180	11.740	11.810	7.303	16,781,400
2011-11-16	11.790	12.310	11.750	11.980	7.409	15,176,500
2011-11-15	11.800	12.030	11.730	11.960	7.396	14,916,800
2011-11-14	12.080	12.260	11.820	11.870	7.340	14,923,100
2011-11-11	12.200	12.320	12.080	12.180	7.532	10,251,500
2011-11-10	12.020	12.120	11.820	12.010	7.427	13,618,200
2011-11-09	12.080	12.200	11.690	11.730	7.254	21,815,500
2011-11-08	12.380	12.530	12.050	12.490	7.724	19,139,800
2011-11-07	12.000	12.290	11.910	12.250	7.575	14,416,700
2011-11-04	11.840	12.110	11.700	12.010	7.427	15,675,200
2011-11-03	11.980	12.050	11.630	12.010	7.427	23,638,600
2011-11-02	11.630	12.000	11.590	11.830	7.316	16,031,500
2011-11-01	11.520	11.960	11.350	11.390	7.044	26,150,600
2011-10-31	12.100	12.430	11.980	12.010	7.427	15,173,100
2011-10-28	12.400	12.470	12.150	12.310	7.613	14,759,500
2011-10-27	12.580	12.740	12.180	12.490	7.724	24,090,500
2011-10-26	11.900	12.110	11.730	12.000	7.421	29,781,100
2011-10-25	11.890	12.000	11.630	11.690	7.229	21,116,400
2011-10-24	11.700	12.140	11.690	12.010	7.427	16,026,800
2011-10-21	11.840	11.950	11.500	11.660	7.211	28,876,300
2011-10-20	11.250	11.760	11.120	11.630	7.192	32,174,300
2011-10-19	11.210	11.260	10.630	10.660	6.592	20,948,700
2011-10-18	10.690	11.320	10.610	11.210	6.932	19,332,900
2011-10-17	11.140	11.210	10.580	10.620	6.567	15,936,700
2011-10-14	11.430	11.610	11.020	11.340	7.013	12,538,900
2011-10-13	11.360	11.400	10.940	11.230	6.945	13,699,100

← NewerPage 63 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.