Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	11.800	11.820	11.390	11.610	7.039	20,010,100
2010-02-11	11.770	11.960	11.590	11.870	7.196	17,497,900
2010-02-10	11.490	11.900	11.310	11.690	7.087	17,858,100
2010-02-09	11.510	11.680	11.410	11.470	6.954	18,606,400
2010-02-08	11.260	11.600	11.010	11.390	6.905	29,759,000
2010-02-05	11.250	11.460	10.820	11.260	6.826	22,197,900
2010-02-04	11.820	11.940	11.180	11.220	6.802	32,057,800
2010-02-03	12.350	12.350	11.840	12.000	7.275	28,331,800
2010-02-02	12.480	12.550	12.080	12.480	7.566	20,103,900
2010-02-01	12.450	12.650	12.340	12.500	7.578	19,895,900
2010-01-29	12.690	12.720	12.300	12.440	7.542	30,962,500
2010-01-28	12.490	12.690	12.180	12.260	7.433	32,530,500
2010-01-27	11.800	12.360	11.680	12.180	7.384	24,246,600
2010-01-26	12.360	12.670	11.640	11.710	7.099	35,793,800
2010-01-25	12.250	12.870	12.100	12.490	7.572	32,935,500
2010-01-22	11.950	12.710	11.690	12.100	7.336	39,367,700
2010-01-21	12.200	12.590	11.950	12.020	7.287	66,585,800
2010-01-20	11.210	11.670	11.200	11.310	6.857	25,445,100
2010-01-19	11.250	11.410	11.150	11.390	6.905	17,267,400
2010-01-15	11.690	11.720	11.120	11.360	6.887	25,443,100
2010-01-14	11.430	11.950	11.410	11.770	7.136	26,508,800
2010-01-13	11.010	11.670	10.690	11.520	6.984	26,686,300
2010-01-12	11.120	11.280	10.960	10.990	6.663	11,348,400
2010-01-11	11.260	11.290	11.000	11.200	6.790	15,251,700
2010-01-08	11.000	11.360	10.960	11.090	6.723	19,963,300
2010-01-07	10.400	11.300	10.360	11.080	6.717	34,759,200
2010-01-06	10.300	10.500	10.250	10.450	6.335	13,140,600
2010-01-05	9.960	10.400	9.930	10.390	6.299	12,700,700
2010-01-04	9.880	10.220	9.810	10.120	6.135	15,429,100
2009-12-31	9.800	9.860	9.750	9.750	5.911	4,042,500
2009-12-30	9.890	9.940	9.750	9.790	5.935	5,640,800
2009-12-29	10.040	10.040	9.840	9.920	6.014	6,947,800
2009-12-28	10.200	10.200	9.880	9.970	6.038	6,844,300
2009-12-24	10.000	10.230	9.940	10.230	6.196	5,459,500
2009-12-23	10.250	10.260	9.860	9.930	6.014	8,758,300
2009-12-22	10.180	10.300	10.050	10.200	6.178	10,341,400
2009-12-21	10.000	10.180	9.830	10.180	6.165	15,442,600
2009-12-18	9.630	9.850	9.430	9.820	5.947	15,881,300
2009-12-17	9.520	9.850	9.510	9.550	5.784	10,889,400
2009-12-16	9.870	9.910	9.600	9.620	5.826	15,758,100
2009-12-15	10.140	10.240	9.680	9.800	5.935	20,154,900
2009-12-14	10.280	10.360	10.000	10.330	6.256	16,263,400
2009-12-11	10.180	10.290	10.050	10.180	6.165	11,168,200
2009-12-10	10.330	10.430	10.060	10.080	6.105	10,551,600
2009-12-09	10.220	10.450	10.200	10.290	6.232	10,758,100
2009-12-08	10.200	10.400	10.160	10.190	6.171	10,921,100
2009-12-07	10.280	10.510	10.220	10.300	6.238	19,878,600
2009-12-04	10.540	10.720	10.230	10.440	6.323	19,225,400
2009-12-03	10.750	10.890	10.320	10.320	6.250	21,794,300
2009-12-02	10.330	10.600	10.280	10.510	6.365	19,738,700
2009-12-01	10.250	10.330	10.100	10.180	6.165	19,936,300
2009-11-30	9.720	10.080	9.690	10.080	6.105	21,329,500
2009-11-27	9.640	9.890	9.560	9.570	5.796	6,134,300
2009-11-25	10.080	10.100	9.880	9.940	6.020	6,536,900
2009-11-24	10.110	10.170	9.740	10.010	6.062	19,570,300
2009-11-23	10.040	10.170	9.960	10.170	6.159	18,773,600
2009-11-20	9.990	10.100	9.860	9.970	6.038	18,004,800
2009-11-19	10.010	10.140	9.850	10.050	6.087	21,648,000
2009-11-18	9.900	10.190	9.830	10.160	6.153	24,321,900
2009-11-17	9.740	9.920	9.660	9.900	5.996	9,342,600

← NewerPage 71 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.