Fifth Third Bancorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-08-21 | 10.630 | 10.950 | 10.500 | 10.910 | 6.601 | 20,646,400 |
| 2009-08-20 | 10.150 | 10.540 | 10.110 | 10.410 | 6.298 | 17,142,700 |
| 2009-08-19 | 9.900 | 10.190 | 9.880 | 10.110 | 6.117 | 15,609,400 |
| 2009-08-18 | 9.950 | 10.330 | 9.810 | 10.190 | 6.165 | 19,583,600 |
| 2009-08-17 | 9.910 | 10.190 | 9.530 | 9.760 | 5.905 | 20,739,400 |
| 2009-08-14 | 10.740 | 10.830 | 10.210 | 10.530 | 6.371 | 26,916,500 |
| 2009-08-13 | 10.360 | 10.920 | 10.190 | 10.840 | 6.558 | 32,907,100 |
| 2009-08-12 | 9.670 | 10.330 | 9.670 | 10.240 | 6.195 | 33,885,300 |
| 2009-08-11 | 9.690 | 9.850 | 9.350 | 9.790 | 5.923 | 29,312,400 |
| 2009-08-10 | 9.600 | 9.850 | 9.530 | 9.730 | 5.887 | 20,830,600 |
| 2009-08-07 | 9.700 | 9.970 | 9.500 | 9.710 | 5.875 | 31,197,700 |
| 2009-08-06 | 10.090 | 10.100 | 9.330 | 9.410 | 5.693 | 36,778,400 |
| 2009-08-05 | 10.290 | 10.520 | 9.910 | 9.990 | 6.044 | 39,929,500 |
| 2009-08-04 | 9.530 | 10.230 | 9.340 | 10.020 | 6.062 | 39,340,200 |
| 2009-08-03 | 9.890 | 9.950 | 9.370 | 9.630 | 5.826 | 26,975,600 |
| 2009-07-31 | 9.280 | 9.510 | 9.250 | 9.500 | 5.748 | 32,821,900 |
| 2009-07-30 | 9.130 | 9.450 | 9.060 | 9.400 | 5.687 | 34,543,700 |
| 2009-07-29 | 8.710 | 9.090 | 8.560 | 8.900 | 5.385 | 39,783,600 |
| 2009-07-28 | 8.530 | 8.770 | 8.320 | 8.560 | 5.179 | 20,521,700 |
| 2009-07-27 | 8.470 | 8.850 | 8.290 | 8.680 | 5.251 | 25,985,200 |
| 2009-07-24 | 8.010 | 8.640 | 7.930 | 8.490 | 5.137 | 31,080,000 |
| 2009-07-23 | 7.960 | 8.280 | 7.770 | 8.010 | 4.846 | 70,486,100 |
| 2009-07-22 | 6.660 | 7.210 | 6.590 | 7.010 | 4.241 | 29,479,700 |
| 2009-07-21 | 7.170 | 7.170 | 6.710 | 6.770 | 4.096 | 26,261,500 |
| 2009-07-20 | 7.090 | 7.290 | 7.000 | 7.150 | 4.326 | 16,134,800 |
| 2009-07-17 | 7.380 | 7.490 | 7.000 | 7.010 | 4.241 | 22,442,100 |
| 2009-07-16 | 7.330 | 7.450 | 7.200 | 7.370 | 4.459 | 16,705,800 |
| 2009-07-15 | 7.110 | 7.470 | 7.080 | 7.460 | 4.513 | 25,568,500 |
| 2009-07-14 | 7.180 | 7.200 | 6.860 | 7.060 | 4.271 | 19,778,500 |
| 2009-07-13 | 6.650 | 7.190 | 6.650 | 7.160 | 4.332 | 24,443,500 |
| 2009-07-10 | 6.690 | 6.750 | 6.460 | 6.540 | 3.957 | 20,808,900 |
| 2009-07-09 | 6.730 | 7.090 | 6.650 | 6.760 | 4.090 | 24,807,500 |
| 2009-07-08 | 6.970 | 7.000 | 6.330 | 6.580 | 3.981 | 41,339,500 |
| 2009-07-07 | 6.790 | 7.000 | 6.700 | 6.810 | 4.120 | 14,532,000 |
| 2009-07-06 | 6.750 | 6.930 | 6.610 | 6.820 | 4.126 | 16,814,900 |
| 2009-07-02 | 6.970 | 7.010 | 6.870 | 6.880 | 4.162 | 13,166,900 |
| 2009-07-01 | 7.180 | 7.240 | 7.010 | 7.160 | 4.332 | 19,169,300 |
| 2009-06-30 | 7.030 | 7.140 | 6.800 | 7.100 | 4.296 | 24,752,000 |
| 2009-06-29 | 7.100 | 7.170 | 6.800 | 7.070 | 4.277 | 19,976,200 |
| 2009-06-26 | 6.920 | 7.010 | 6.760 | 6.950 | 4.205 | 19,651,000 |
| 2009-06-25 | 6.670 | 6.960 | 6.640 | 6.960 | 4.205 | 17,299,700 |
| 2009-06-24 | 6.860 | 6.970 | 6.630 | 6.780 | 4.096 | 24,055,400 |
| 2009-06-23 | 6.800 | 7.050 | 6.310 | 6.730 | 4.066 | 40,916,700 |
| 2009-06-22 | 7.170 | 7.300 | 6.700 | 6.750 | 4.078 | 25,976,400 |
| 2009-06-19 | 7.350 | 7.460 | 7.000 | 7.340 | 4.434 | 68,091,700 |
| 2009-06-18 | 6.870 | 7.350 | 6.650 | 7.240 | 4.374 | 31,588,400 |
| 2009-06-17 | 7.100 | 7.140 | 6.360 | 6.810 | 4.114 | 38,683,200 |
| 2009-06-16 | 7.690 | 7.710 | 7.070 | 7.180 | 4.338 | 34,474,700 |
| 2009-06-15 | 7.870 | 7.880 | 7.510 | 7.570 | 4.573 | 21,087,200 |
| 2009-06-12 | 7.750 | 8.030 | 7.740 | 8.030 | 4.851 | 22,625,500 |
| 2009-06-11 | 7.500 | 7.990 | 7.480 | 7.770 | 4.694 | 46,268,600 |
| 2009-06-10 | 7.290 | 7.470 | 7.060 | 7.340 | 4.434 | 33,039,000 |
| 2009-06-09 | 7.300 | 7.350 | 7.150 | 7.170 | 4.332 | 25,285,200 |
| 2009-06-08 | 7.010 | 7.400 | 6.930 | 7.250 | 4.380 | 31,219,700 |
| 2009-06-05 | 7.260 | 7.410 | 6.940 | 7.130 | 4.308 | 50,588,800 |
| 2009-06-04 | 6.850 | 7.270 | 6.720 | 7.000 | 4.229 | 107,979,600 |
| 2009-06-03 | 6.620 | 6.820 | 6.450 | 6.520 | 3.939 | 21,710,900 |
| 2009-06-02 | 6.940 | 6.940 | 6.570 | 6.720 | 4.060 | 34,179,000 |
| 2009-06-01 | 7.050 | 7.070 | 6.750 | 7.000 | 4.229 | 32,534,200 |
| 2009-05-29 | 6.820 | 6.900 | 6.520 | 6.900 | 4.169 | 17,665,700 |
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.
