Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	12.680	12.890	12.550	12.560	7.632	14,195,500
2010-10-28	13.000	13.020	12.660	12.720	7.730	12,067,700
2010-10-27	12.680	13.020	12.620	12.870	7.821	11,680,500
2010-10-26	12.520	12.800	12.480	12.790	7.772	9,885,900
2010-10-25	13.030	13.040	12.500	12.620	7.669	10,362,200
2010-10-22	12.920	13.090	12.750	12.860	7.815	13,503,900
2010-10-21	12.220	13.090	12.220	12.800	7.778	20,962,200
2010-10-20	12.320	12.480	11.990	12.400	7.535	11,597,700
2010-10-19	12.420	12.740	12.270	12.380	7.523	12,448,200
2010-10-18	12.090	12.580	12.000	12.540	7.620	12,190,500
2010-10-15	12.380	12.430	11.850	12.130	7.371	14,563,900
2010-10-14	12.600	12.600	12.080	12.340	7.499	19,982,600
2010-10-13	12.940	12.970	12.630	12.700	7.717	16,587,100
2010-10-12	12.210	12.830	12.130	12.760	7.754	21,598,600
2010-10-11	12.450	12.510	12.250	12.280	7.462	6,051,400
2010-10-08	12.580	12.580	12.310	12.380	7.523	9,497,500
2010-10-07	12.450	12.590	12.310	12.520	7.608	15,803,700
2010-10-06	12.530	12.650	12.200	12.280	7.462	13,724,300
2010-10-05	12.070	12.600	11.930	12.510	7.602	19,607,200
2010-10-04	11.950	12.120	11.870	11.900	7.231	8,592,900
2010-10-01	12.150	12.250	11.850	11.900	7.231	10,923,200
2010-09-30	12.000	12.190	11.850	12.030	7.310	14,195,800
2010-09-29	11.930	12.050	11.800	11.900	7.231	9,066,700
2010-09-28	11.930	12.040	11.760	12.020	7.304	10,416,000
2010-09-27	12.280	12.300	11.890	11.910	7.231	7,917,300
2010-09-24	11.930	12.250	11.890	12.240	7.432	9,071,300
2010-09-23	11.890	12.170	11.680	11.720	7.116	10,808,400
2010-09-22	12.190	12.380	12.020	12.040	7.310	9,880,300
2010-09-21	12.400	12.580	12.250	12.280	7.456	11,572,700
2010-09-20	12.280	12.450	12.180	12.390	7.523	10,628,600
2010-09-17	12.300	12.420	12.210	12.230	7.426	9,010,400
2010-09-16	12.440	12.470	12.090	12.220	7.420	7,649,500
2010-09-15	12.360	12.620	12.170	12.470	7.571	8,139,200
2010-09-14	12.500	12.590	12.230	12.490	7.583	14,481,300
2010-09-13	12.370	12.590	12.320	12.510	7.596	11,298,700
2010-09-10	12.020	12.160	11.910	12.090	7.341	7,600,600
2010-09-09	11.870	12.110	11.780	11.960	7.262	11,358,900
2010-09-08	11.460	11.720	11.450	11.600	7.043	7,551,400
2010-09-07	11.800	11.880	11.350	11.380	6.910	12,336,100
2010-09-03	11.920	12.090	11.700	11.930	7.243	10,213,700
2010-09-02	11.700	11.780	11.560	11.720	7.116	7,962,300
2010-09-01	11.250	11.680	11.220	11.660	7.080	14,282,900
2010-08-31	10.750	11.050	10.640	11.040	6.703	13,540,600
2010-08-30	11.070	11.170	10.840	10.850	6.588	11,423,000
2010-08-27	11.050	11.190	10.830	11.180	6.788	13,165,300
2010-08-26	11.020	11.460	10.910	10.950	6.648	14,795,600
2010-08-25	10.970	11.030	10.770	10.980	6.667	15,725,200
2010-08-24	11.350	11.450	11.030	11.040	6.703	15,253,700
2010-08-23	11.700	11.920	11.560	11.600	7.043	12,095,600
2010-08-20	11.630	11.760	11.330	11.560	7.019	13,375,000
2010-08-19	11.970	12.150	11.670	11.680	7.092	12,317,600
2010-08-18	12.050	12.220	11.970	12.110	7.353	10,701,400
2010-08-17	12.320	12.320	12.040	12.070	7.328	8,261,100
2010-08-16	12.010	12.220	11.930	12.190	7.401	11,127,400
2010-08-13	12.140	12.390	12.130	12.130	7.365	7,046,500
2010-08-12	12.110	12.340	12.070	12.160	7.383	9,228,100
2010-08-11	12.730	12.760	12.360	12.380	7.517	12,018,100
2010-08-10	12.860	13.040	12.610	13.000	7.893	14,977,100
2010-08-09	12.780	13.070	12.520	13.020	7.905	12,853,400
2010-08-06	12.830	12.890	12.350	12.690	7.705	13,922,700

← NewerPage 68 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.