Fifth Third Bancorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-05-28 | 6.790 | 6.810 | 6.310 | 6.740 | 4.072 | 28,177,700 |
| 2009-05-27 | 7.000 | 7.050 | 6.710 | 6.730 | 4.066 | 25,293,600 |
| 2009-05-26 | 6.720 | 7.050 | 6.720 | 7.010 | 4.235 | 35,031,300 |
| 2009-05-22 | 7.240 | 7.300 | 6.760 | 6.890 | 4.163 | 26,838,300 |
| 2009-05-21 | 7.150 | 7.200 | 6.720 | 6.950 | 4.199 | 56,486,500 |
| 2009-05-20 | 8.100 | 8.370 | 7.710 | 7.710 | 4.658 | 40,138,700 |
| 2009-05-19 | 8.100 | 8.250 | 7.710 | 7.810 | 4.718 | 31,807,400 |
| 2009-05-18 | 7.350 | 8.000 | 7.300 | 7.990 | 4.827 | 36,767,200 |
| 2009-05-15 | 7.550 | 7.800 | 7.000 | 7.100 | 4.289 | 34,111,100 |
| 2009-05-14 | 6.960 | 7.640 | 6.620 | 7.520 | 4.543 | 50,288,300 |
| 2009-05-13 | 7.750 | 7.760 | 6.970 | 7.020 | 4.241 | 58,392,700 |
| 2009-05-12 | 8.630 | 8.680 | 7.810 | 8.230 | 4.972 | 73,137,300 |
| 2009-05-11 | 8.670 | 9.150 | 8.010 | 8.350 | 5.045 | 102,834,200 |
| 2009-05-08 | 7.120 | 8.700 | 7.000 | 8.490 | 5.129 | 198,530,200 |
| 2009-05-07 | 6.500 | 6.700 | 5.080 | 5.350 | 3.232 | 108,561,500 |
| 2009-05-06 | 4.900 | 5.500 | 4.780 | 5.280 | 3.190 | 79,441,100 |
| 2009-05-05 | 4.650 | 4.910 | 4.450 | 4.570 | 2.761 | 51,041,300 |
| 2009-05-04 | 3.950 | 4.930 | 3.920 | 4.830 | 2.918 | 64,650,000 |
| 2009-05-01 | 4.050 | 4.120 | 3.760 | 3.850 | 2.326 | 28,631,200 |
| 2009-04-30 | 4.320 | 4.440 | 4.030 | 4.100 | 2.477 | 33,070,800 |
| 2009-04-29 | 3.890 | 4.170 | 3.800 | 4.130 | 2.495 | 38,487,000 |
| 2009-04-28 | 3.540 | 3.870 | 3.470 | 3.700 | 2.235 | 34,862,900 |
| 2009-04-27 | 3.530 | 3.950 | 3.500 | 3.620 | 2.187 | 36,203,700 |
| 2009-04-24 | 3.900 | 4.040 | 3.640 | 3.710 | 2.241 | 54,098,500 |
| 2009-04-23 | 4.220 | 4.220 | 3.550 | 3.820 | 2.308 | 77,417,700 |
| 2009-04-22 | 3.570 | 4.130 | 3.560 | 3.690 | 2.229 | 59,548,800 |
| 2009-04-21 | 3.110 | 4.010 | 2.910 | 3.960 | 2.392 | 70,218,800 |
| 2009-04-20 | 4.540 | 4.550 | 3.550 | 3.650 | 2.205 | 61,793,400 |
| 2009-04-17 | 4.440 | 4.860 | 4.120 | 4.830 | 2.918 | 71,050,200 |
| 2009-04-16 | 4.230 | 4.580 | 4.050 | 4.320 | 2.610 | 64,958,200 |
| 2009-04-15 | 3.630 | 4.040 | 3.350 | 4.040 | 2.441 | 37,311,700 |
| 2009-04-14 | 4.800 | 4.850 | 3.450 | 3.600 | 2.175 | 93,259,900 |
| 2009-04-13 | 3.570 | 4.550 | 3.410 | 4.340 | 2.622 | 64,968,900 |
| 2009-04-09 | 3.070 | 3.580 | 2.910 | 3.580 | 2.163 | 60,277,800 |
| 2009-04-08 | 2.950 | 2.990 | 2.500 | 2.640 | 1.595 | 35,142,100 |
| 2009-04-07 | 2.920 | 3.060 | 2.830 | 2.850 | 1.722 | 21,307,900 |
| 2009-04-06 | 3.130 | 3.240 | 3.060 | 3.070 | 1.855 | 24,916,100 |
| 2009-04-03 | 3.060 | 3.280 | 2.900 | 3.280 | 1.982 | 40,104,700 |
| 2009-04-02 | 3.390 | 3.440 | 3.100 | 3.170 | 1.915 | 50,920,100 |
| 2009-04-01 | 2.920 | 3.170 | 2.770 | 3.070 | 1.855 | 57,298,000 |
| 2009-03-31 | 2.640 | 2.990 | 2.540 | 2.920 | 1.764 | 52,362,200 |
| 2009-03-30 | 2.410 | 2.710 | 2.350 | 2.480 | 1.498 | 53,653,700 |
| 2009-03-27 | 2.280 | 2.380 | 2.250 | 2.350 | 1.420 | 31,699,700 |
| 2009-03-26 | 2.380 | 2.420 | 2.230 | 2.400 | 1.444 | 34,173,200 |
| 2009-03-25 | 2.280 | 2.490 | 2.070 | 2.280 | 1.372 | 40,029,700 |
| 2009-03-24 | 2.330 | 2.500 | 2.130 | 2.130 | 1.281 | 37,179,600 |
| 2009-03-23 | 2.400 | 2.770 | 2.260 | 2.380 | 1.432 | 53,193,900 |
| 2009-03-20 | 2.200 | 2.210 | 1.870 | 2.130 | 1.281 | 44,059,000 |
| 2009-03-19 | 2.570 | 2.580 | 2.070 | 2.120 | 1.275 | 55,265,100 |
| 2009-03-18 | 2.050 | 2.380 | 1.850 | 2.220 | 1.336 | 65,576,800 |
| 2009-03-17 | 1.790 | 1.950 | 1.710 | 1.950 | 1.173 | 29,958,000 |
| 2009-03-16 | 1.920 | 2.100 | 1.770 | 1.830 | 1.101 | 39,548,800 |
| 2009-03-13 | 1.770 | 1.910 | 1.620 | 1.750 | 1.053 | 32,347,000 |
| 2009-03-12 | 1.450 | 1.710 | 1.380 | 1.680 | 1.011 | 43,017,200 |
| 2009-03-11 | 1.710 | 1.740 | 1.360 | 1.540 | 0.927 | 41,052,400 |
| 2009-03-10 | 1.620 | 1.660 | 1.520 | 1.650 | 0.993 | 33,064,800 |
| 2009-03-09 | 1.240 | 1.480 | 1.220 | 1.390 | 0.836 | 27,375,800 |
| 2009-03-06 | 1.490 | 1.510 | 1.230 | 1.290 | 0.776 | 26,779,200 |
| 2009-03-05 | 1.620 | 1.670 | 1.330 | 1.370 | 0.824 | 34,658,900 |
| 2009-03-04 | 1.970 | 1.970 | 1.700 | 1.720 | 1.035 | 28,464,100 |
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.
