Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	14.550	14.640	14.500	14.570	8.860	19,794,200
2011-01-25	14.310	14.500	14.260	14.430	8.775	15,638,900
2011-01-24	14.580	14.600	14.220	14.340	8.720	14,012,600
2011-01-21	14.390	14.650	14.350	14.600	8.878	33,380,000
2011-01-20	14.310	14.440	14.060	14.220	8.647	114,968,600
2011-01-19	14.820	14.820	14.430	14.610	8.884	11,788,700
2011-01-18	14.940	15.050	14.750	14.860	9.036	7,768,800
2011-01-14	14.620	15.000	14.590	14.950	9.091	9,750,300
2011-01-13	14.780	14.830	14.500	14.620	8.890	7,223,300
2011-01-12	14.660	14.860	14.610	14.760	8.975	7,090,300
2011-01-11	14.550	14.690	14.400	14.550	8.848	8,028,800
2011-01-10	14.530	14.590	14.320	14.430	8.775	8,440,200
2011-01-07	14.650	14.830	14.170	14.680	8.927	14,041,200
2011-01-06	14.950	15.150	14.580	14.620	8.890	16,920,200
2011-01-05	14.670	15.060	14.670	14.960	9.097	13,878,400
2011-01-04	14.750	14.950	14.670	14.730	8.957	18,482,900
2011-01-03	14.830	14.950	14.700	14.780	8.987	13,575,100
2010-12-31	14.600	14.820	14.600	14.680	8.927	4,287,200
2010-12-30	14.700	14.820	14.580	14.640	8.902	4,575,500
2010-12-29	15.070	15.090	14.770	14.770	8.981	6,695,200
2010-12-28	14.780	15.110	14.710	15.040	9.139	8,235,600
2010-12-27	14.330	14.770	14.330	14.740	8.957	6,415,400
2010-12-23	14.580	14.770	14.360	14.390	8.744	6,203,600
2010-12-22	14.380	14.780	14.320	14.710	8.939	11,801,600
2010-12-21	14.250	14.300	14.150	14.300	8.690	7,714,700
2010-12-20	14.110	14.320	14.020	14.160	8.605	9,746,600
2010-12-17	14.150	14.320	14.030	14.070	8.550	19,718,900
2010-12-16	14.240	14.440	13.430	13.920	8.459	29,650,900
2010-12-15	14.330	14.410	14.110	14.160	8.605	14,779,200
2010-12-14	14.490	14.660	14.210	14.270	8.671	16,776,100
2010-12-13	14.260	14.610	13.990	14.490	8.805	23,229,000
2010-12-10	14.230	14.600	14.200	14.570	8.854	14,417,000
2010-12-09	13.980	14.300	13.690	14.240	8.653	19,375,700
2010-12-08	13.080	13.930	13.060	13.930	8.465	20,139,600
2010-12-07	13.190	13.350	12.770	13.080	7.948	15,271,600
2010-12-06	13.200	13.250	13.010	13.020	7.912	9,947,900
2010-12-03	12.980	13.310	12.810	13.270	8.064	14,505,100
2010-12-02	12.250	13.060	12.250	13.050	7.930	21,147,500
2010-12-01	12.120	12.270	11.990	12.270	7.456	10,569,500
2010-11-30	11.850	12.000	11.760	11.950	7.262	9,616,100
2010-11-29	11.820	12.040	11.710	12.030	7.310	8,152,000
2010-11-26	11.900	12.050	11.850	11.860	7.207	2,638,000
2010-11-24	11.880	12.180	11.820	12.060	7.329	9,196,200
2010-11-23	11.940	12.050	11.780	11.780	7.158	10,792,600
2010-11-22	12.170	12.220	11.950	12.120	7.365	10,437,400
2010-11-19	12.000	12.360	12.000	12.260	7.450	12,215,600
2010-11-18	12.530	12.640	11.960	12.080	7.341	26,848,000
2010-11-17	12.750	12.860	12.260	12.390	7.529	11,759,700
2010-11-16	12.900	13.000	12.550	12.680	7.705	13,796,400
2010-11-15	13.010	13.320	12.960	13.020	7.912	8,358,500
2010-11-12	13.170	13.170	12.710	12.870	7.821	10,156,600
2010-11-11	13.150	13.320	12.950	13.240	8.046	9,748,200
2010-11-10	12.930	13.250	12.760	13.240	8.046	10,306,700
2010-11-09	13.100	13.270	12.800	12.870	7.821	9,674,800
2010-11-08	13.010	13.160	12.750	13.050	7.930	15,563,300
2010-11-05	13.440	13.930	12.950	13.030	7.918	29,405,300
2010-11-04	13.190	13.550	13.060	13.400	8.143	18,432,900
2010-11-03	12.500	13.060	12.500	13.050	7.930	18,015,900
2010-11-02	12.550	12.760	12.350	12.440	7.559	10,774,100
2010-11-01	12.640	12.690	12.130	12.380	7.523	15,147,800

← NewerPage 67 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.