Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	9.820	10.120	9.740	9.760	5.911	14,520,300
2009-11-13	9.800	9.850	9.570	9.740	5.899	14,843,500
2009-11-12	9.700	9.840	9.520	9.540	5.778	15,404,200
2009-11-11	9.570	9.850	9.420	9.730	5.893	14,619,800
2009-11-10	9.630	9.820	9.300	9.420	5.705	21,638,800
2009-11-09	9.310	9.750	9.220	9.730	5.893	21,447,700
2009-11-06	8.970	9.240	8.910	9.170	5.554	13,345,700
2009-11-05	9.080	9.250	8.870	9.220	5.584	20,081,600
2009-11-04	9.210	9.420	8.820	8.870	5.372	15,916,900
2009-11-03	9.020	9.190	8.900	9.070	5.493	14,765,600
2009-11-02	9.010	9.370	8.810	9.220	5.584	20,702,300
2009-10-30	9.220	9.280	8.830	8.940	5.414	19,978,000
2009-10-29	9.290	9.590	9.060	9.270	5.614	21,943,900
2009-10-28	9.200	9.240	8.760	8.840	5.354	19,793,200
2009-10-27	9.620	9.690	9.060	9.170	5.554	22,570,300
2009-10-26	10.000	10.040	9.300	9.520	5.766	33,718,900
2009-10-23	10.910	10.920	10.260	10.340	6.262	19,863,200
2009-10-22	10.030	10.890	10.020	10.800	6.541	33,626,300
2009-10-21	10.490	10.880	10.040	10.110	6.123	29,789,900
2009-10-20	9.990	10.670	9.990	10.580	6.408	27,551,600
2009-10-19	10.100	10.170	9.770	10.140	6.141	15,532,800
2009-10-16	10.230	10.360	9.930	9.980	6.044	22,015,700
2009-10-15	10.250	10.550	10.110	10.550	6.390	13,696,600
2009-10-14	10.380	10.400	10.150	10.350	6.268	15,427,000
2009-10-13	10.230	10.380	9.980	10.160	6.153	17,837,100
2009-10-12	10.260	10.300	10.140	10.190	6.171	12,836,900
2009-10-09	10.130	10.250	10.080	10.240	6.202	10,200,700
2009-10-08	10.080	10.270	10.030	10.130	6.135	21,757,600
2009-10-07	9.780	10.160	9.700	10.150	6.147	14,741,000
2009-10-06	9.650	9.910	9.590	9.870	5.978	22,398,000
2009-10-05	9.460	9.640	9.330	9.480	5.741	16,096,900
2009-10-02	9.090	9.600	9.050	9.360	5.669	18,333,800
2009-10-01	9.970	10.070	9.400	9.440	5.717	27,518,700
2009-09-30	10.030	10.170	9.770	10.130	6.135	24,434,400
2009-09-29	9.900	10.130	9.800	9.940	6.020	18,753,600
2009-09-28	9.640	9.860	9.550	9.830	5.953	13,620,000
2009-09-25	9.470	9.670	9.430	9.590	5.802	12,688,200
2009-09-24	9.920	10.000	9.450	9.540	5.772	19,590,000
2009-09-23	10.150	10.160	9.810	9.850	5.959	21,607,200
2009-09-22	10.260	10.340	10.080	10.200	6.171	13,598,500
2009-09-21	10.100	10.250	10.000	10.180	6.159	12,391,400
2009-09-18	10.260	10.300	10.080	10.240	6.195	22,576,100
2009-09-17	10.300	10.460	9.860	10.150	6.141	20,812,800
2009-09-16	10.140	10.600	10.000	10.360	6.268	47,351,100
2009-09-15	9.920	10.390	9.760	10.300	6.232	25,454,100
2009-09-14	9.530	9.940	9.520	9.850	5.959	26,142,000
2009-09-11	10.460	10.460	9.630	9.780	5.917	41,518,700
2009-09-10	10.520	10.520	10.260	10.430	6.310	12,528,300
2009-09-09	10.510	10.580	10.250	10.550	6.383	14,665,500
2009-09-08	10.780	10.790	10.350	10.530	6.371	10,571,300
2009-09-04	10.380	10.540	10.180	10.520	6.365	10,272,500
2009-09-03	10.200	10.380	10.000	10.380	6.280	13,196,400
2009-09-02	10.000	10.150	9.750	9.920	6.002	19,484,900
2009-09-01	10.750	11.010	10.170	10.260	6.207	26,610,700
2009-08-31	10.520	11.000	10.440	10.940	6.619	19,856,900
2009-08-28	10.740	10.880	10.520	10.820	6.546	17,147,200
2009-08-27	10.660	10.700	10.380	10.580	6.401	16,876,400
2009-08-26	10.600	10.870	10.500	10.740	6.498	18,044,400
2009-08-25	10.700	10.850	10.550	10.740	6.498	20,412,000
2009-08-24	11.070	11.200	10.390	10.520	6.365	25,075,600

← NewerPage 72 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.