Fifth Third Bancorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-03-03 | 1.980 | 1.980 | 1.630 | 1.670 | 1.005 | 27,162,000 |
| 2009-03-02 | 2.010 | 2.070 | 1.760 | 1.770 | 1.065 | 25,282,000 |
| 2009-02-27 | 1.810 | 2.280 | 1.780 | 2.110 | 1.269 | 44,883,900 |
| 2009-02-26 | 2.530 | 2.750 | 2.110 | 2.290 | 1.378 | 94,681,100 |
| 2009-02-25 | 1.400 | 2.250 | 1.280 | 1.940 | 1.167 | 77,874,900 |
| 2009-02-24 | 1.390 | 1.500 | 1.170 | 1.450 | 0.872 | 61,347,300 |
| 2009-02-23 | 1.270 | 1.480 | 1.150 | 1.240 | 0.746 | 56,628,500 |
| 2009-02-20 | 1.050 | 1.350 | 1.010 | 1.030 | 0.620 | 55,739,000 |
| 2009-02-19 | 1.530 | 1.590 | 1.100 | 1.210 | 0.728 | 38,030,600 |
| 2009-02-18 | 1.830 | 1.880 | 1.320 | 1.470 | 0.884 | 36,377,700 |
| 2009-02-17 | 1.730 | 1.790 | 1.650 | 1.670 | 1.005 | 19,690,800 |
| 2009-02-13 | 2.130 | 2.170 | 1.980 | 2.000 | 1.203 | 20,466,800 |
| 2009-02-12 | 2.070 | 2.240 | 1.900 | 2.200 | 1.324 | 26,296,300 |
| 2009-02-11 | 2.380 | 2.440 | 2.100 | 2.250 | 1.354 | 29,428,300 |
| 2009-02-10 | 2.830 | 2.890 | 2.020 | 2.190 | 1.318 | 48,304,200 |
| 2009-02-09 | 3.150 | 3.160 | 2.710 | 2.890 | 1.739 | 52,661,500 |
| 2009-02-06 | 1.840 | 2.700 | 1.800 | 2.630 | 1.582 | 70,084,600 |
| 2009-02-05 | 1.580 | 1.780 | 1.270 | 1.640 | 0.987 | 56,721,700 |
| 2009-02-04 | 1.880 | 2.000 | 1.470 | 1.540 | 0.927 | 29,534,300 |
| 2009-02-03 | 2.130 | 2.150 | 1.740 | 1.790 | 1.077 | 24,664,800 |
| 2009-02-02 | 2.280 | 2.330 | 2.010 | 2.090 | 1.257 | 27,848,900 |
| 2009-01-30 | 3.070 | 3.140 | 2.360 | 2.390 | 1.438 | 24,969,100 |
| 2009-01-29 | 3.430 | 3.760 | 3.000 | 3.050 | 1.835 | 18,320,700 |
| 2009-01-28 | 3.050 | 3.740 | 2.910 | 3.560 | 2.142 | 35,370,500 |
| 2009-01-27 | 2.830 | 2.830 | 2.530 | 2.610 | 1.570 | 14,727,000 |
| 2009-01-26 | 3.030 | 3.080 | 2.630 | 2.690 | 1.618 | 24,308,500 |
| 2009-01-23 | 2.680 | 2.940 | 2.500 | 2.910 | 1.751 | 37,230,400 |
| 2009-01-22 | 3.880 | 3.880 | 2.700 | 2.850 | 1.715 | 34,289,300 |
| 2009-01-21 | 4.330 | 4.650 | 3.840 | 3.990 | 2.401 | 26,181,000 |
| 2009-01-20 | 5.280 | 5.430 | 4.220 | 4.220 | 2.539 | 16,969,000 |
| 2009-01-16 | 5.630 | 5.740 | 5.090 | 5.430 | 3.267 | 16,422,200 |
| 2009-01-15 | 6.240 | 6.420 | 4.860 | 5.380 | 3.237 | 24,758,100 |
| 2009-01-14 | 6.620 | 6.700 | 6.080 | 6.270 | 3.772 | 13,787,400 |
| 2009-01-13 | 6.750 | 6.850 | 6.480 | 6.790 | 4.085 | 19,142,400 |
| 2009-01-12 | 7.400 | 7.480 | 6.800 | 6.870 | 4.133 | 14,824,100 |
| 2009-01-09 | 8.090 | 8.090 | 7.470 | 7.490 | 4.506 | 12,730,000 |
| 2009-01-08 | 8.190 | 8.190 | 7.730 | 8.060 | 4.849 | 7,990,900 |
| 2009-01-07 | 8.270 | 8.530 | 7.900 | 7.930 | 4.771 | 7,707,600 |
| 2009-01-06 | 8.540 | 8.620 | 8.320 | 8.450 | 5.084 | 9,275,200 |
| 2009-01-05 | 8.390 | 8.600 | 8.220 | 8.400 | 5.054 | 10,170,400 |
| 2009-01-02 | 8.240 | 8.650 | 8.080 | 8.590 | 5.168 | 5,394,300 |
| 2008-12-31 | 7.810 | 8.290 | 7.750 | 8.260 | 4.969 | 5,585,600 |
| 2008-12-30 | 7.770 | 8.000 | 7.670 | 7.970 | 4.795 | 4,612,200 |
| 2008-12-29 | 7.610 | 7.820 | 7.600 | 7.730 | 4.651 | 4,917,400 |
| 2008-12-26 | 7.720 | 7.910 | 7.640 | 7.770 | 4.669 | 3,194,600 |
| 2008-12-24 | 7.500 | 7.820 | 7.460 | 7.820 | 4.699 | 1,955,500 |
| 2008-12-23 | 7.550 | 7.810 | 7.520 | 7.610 | 4.572 | 6,834,600 |
| 2008-12-22 | 7.620 | 7.760 | 7.610 | 7.650 | 4.597 | 11,049,000 |
| 2008-12-19 | 7.560 | 7.870 | 7.520 | 7.650 | 4.597 | 13,655,800 |
| 2008-12-18 | 7.550 | 7.720 | 7.500 | 7.610 | 4.572 | 12,821,500 |
| 2008-12-17 | 7.530 | 7.760 | 7.360 | 7.510 | 4.512 | 14,837,600 |
| 2008-12-16 | 7.430 | 8.050 | 7.400 | 7.990 | 4.801 | 8,218,800 |
| 2008-12-15 | 7.750 | 7.800 | 7.180 | 7.310 | 4.392 | 8,823,700 |
| 2008-12-12 | 7.240 | 7.840 | 7.210 | 7.820 | 4.699 | 10,126,000 |
| 2008-12-11 | 7.540 | 7.810 | 7.350 | 7.560 | 4.542 | 14,105,700 |
| 2008-12-10 | 7.860 | 8.050 | 7.500 | 7.730 | 4.645 | 7,983,100 |
| 2008-12-09 | 8.220 | 8.440 | 7.720 | 7.750 | 4.657 | 8,981,300 |
| 2008-12-08 | 8.730 | 8.940 | 8.170 | 8.330 | 5.005 | 9,422,400 |
| 2008-12-05 | 7.580 | 8.300 | 7.380 | 8.260 | 4.963 | 8,072,700 |
| 2008-12-04 | 7.740 | 8.310 | 7.550 | 7.610 | 4.572 | 9,485,900 |
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.
