Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	14.110	14.900	14.110	14.610	8.864	14,578,500
2010-05-10	14.260	14.830	14.040	14.380	8.724	21,286,400
2010-05-07	13.750	13.890	13.050	13.310	8.075	26,267,400
2010-05-06	14.460	14.640	12.600	13.610	8.257	26,952,600
2010-05-05	14.100	14.930	13.990	14.590	8.852	16,049,800
2010-05-04	15.140	15.140	14.420	14.560	8.834	16,670,700
2010-05-03	15.020	15.460	15.010	15.360	9.319	12,011,200
2010-04-30	14.930	15.280	14.850	14.920	9.052	15,694,200
2010-04-29	14.730	14.980	14.610	14.870	9.022	12,080,100
2010-04-28	14.240	14.620	14.140	14.440	8.761	15,947,500
2010-04-27	14.340	14.640	14.020	14.050	8.524	15,940,800
2010-04-26	15.020	15.130	14.480	14.520	8.809	17,738,000
2010-04-23	14.950	15.120	14.650	15.120	9.173	17,813,500
2010-04-22	14.900	15.000	14.330	14.960	9.076	34,036,600
2010-04-21	14.880	15.950	14.750	15.150	9.192	38,065,500
2010-04-20	14.390	14.810	14.240	14.800	8.979	14,988,100
2010-04-19	14.000	14.400	13.780	14.240	8.640	14,167,400
2010-04-16	14.830	14.870	13.750	14.200	8.615	28,282,000
2010-04-15	15.000	15.080	14.720	14.900	9.040	10,748,300
2010-04-14	14.500	15.060	14.480	14.940	9.064	15,020,800
2010-04-13	14.280	14.410	14.120	14.330	8.694	11,134,000
2010-04-12	14.140	14.440	14.110	14.360	8.712	9,322,900
2010-04-09	14.260	14.290	13.960	14.100	8.555	13,394,100
2010-04-08	14.200	14.350	13.980	14.270	8.658	13,172,900
2010-04-07	14.480	14.610	14.100	14.300	8.676	16,491,200
2010-04-06	13.930	14.380	13.910	14.350	8.706	18,082,200
2010-04-05	13.630	13.970	13.600	13.950	8.464	7,646,600
2010-04-01	13.650	13.730	13.470	13.590	8.245	7,316,000
2010-03-31	13.150	13.720	13.150	13.560	8.227	14,098,100
2010-03-30	13.290	13.430	13.140	13.270	8.051	6,896,100
2010-03-29	13.310	13.430	13.200	13.310	8.075	7,340,200
2010-03-26	13.490	13.750	13.110	13.200	8.002	21,076,100
2010-03-25	13.740	14.050	13.370	13.410	8.130	22,618,200
2010-03-24	13.390	13.770	13.350	13.580	8.233	11,406,000
2010-03-23	13.470	13.510	13.190	13.460	8.160	9,507,500
2010-03-22	13.110	13.500	13.050	13.430	8.142	10,445,800
2010-03-19	13.520	13.600	13.130	13.300	8.063	17,166,900
2010-03-18	13.700	13.750	13.320	13.440	8.148	11,392,800
2010-03-17	13.530	13.780	13.490	13.700	8.306	13,375,700
2010-03-16	13.380	13.550	13.280	13.450	8.154	12,491,200
2010-03-15	13.140	13.420	13.020	13.380	8.112	11,582,800
2010-03-12	13.510	13.520	13.090	13.150	7.972	13,392,900
2010-03-11	13.030	13.380	12.970	13.280	8.051	20,652,000
2010-03-10	12.790	13.120	12.730	12.960	7.857	19,743,700
2010-03-09	12.510	12.770	12.360	12.620	7.651	13,319,300
2010-03-08	12.560	12.820	12.480	12.610	7.645	13,943,200
2010-03-05	12.530	12.770	12.440	12.730	7.718	13,242,200
2010-03-04	12.200	12.500	12.180	12.330	7.475	14,801,000
2010-03-03	12.670	12.740	12.440	12.540	7.602	14,426,700
2010-03-02	12.210	12.750	12.210	12.660	7.675	16,660,400
2010-03-01	12.320	12.330	12.030	12.240	7.420	12,508,600
2010-02-26	12.240	12.340	12.100	12.210	7.402	14,335,100
2010-02-25	12.310	12.330	11.950	12.200	7.396	24,791,200
2010-02-24	12.370	12.710	12.300	12.690	7.693	17,103,900
2010-02-23	12.460	12.560	12.110	12.270	7.439	20,394,700
2010-02-22	12.280	12.720	12.230	12.550	7.608	18,310,000
2010-02-19	11.890	12.260	11.870	12.230	7.414	16,148,400
2010-02-18	11.960	12.030	11.820	11.920	7.226	10,465,200
2010-02-17	12.160	12.190	11.890	12.050	7.305	14,963,900
2010-02-16	11.730	12.120	11.670	12.080	7.323	15,697,800

← NewerPage 70 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.