Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	8.000	8.650	7.770	7.900	4.747	15,207,400
2008-12-02	8.270	8.650	7.930	8.550	5.137	11,401,100
2008-12-01	9.040	9.220	8.000	8.100	4.867	7,240,900
2008-11-28	9.220	9.580	9.090	9.560	5.744	3,473,200
2008-11-26	8.720	9.360	8.580	9.280	5.576	7,525,600
2008-11-25	9.070	9.200	8.670	9.130	5.486	12,744,100
2008-11-24	7.560	8.780	7.330	8.680	5.215	15,597,400
2008-11-21	8.080	8.550	6.320	7.490	4.500	18,004,700
2008-11-20	8.400	9.000	7.560	7.710	4.633	14,443,700
2008-11-19	9.000	9.400	8.410	8.410	5.053	10,159,500
2008-11-18	9.110	9.460	8.800	9.320	5.600	11,229,800
2008-11-17	9.200	9.750	9.100	9.140	5.492	7,293,800
2008-11-14	10.000	10.390	9.520	9.540	5.732	8,018,400
2008-11-13	9.430	10.460	8.990	10.450	6.279	15,099,100
2008-11-12	9.690	10.000	9.000	9.090	5.462	7,546,500
2008-11-11	9.820	10.190	9.540	10.000	6.008	8,828,000
2008-11-10	10.970	10.990	9.960	10.070	6.051	5,669,800
2008-11-07	10.340	10.710	10.030	10.690	6.423	7,752,200
2008-11-06	11.480	11.690	10.090	10.110	6.075	11,401,900
2008-11-05	12.260	12.950	11.020	11.070	6.651	9,405,500
2008-11-04	11.720	12.750	11.520	12.350	7.420	11,183,100
2008-11-03	11.200	11.790	10.920	11.500	6.910	10,339,500
2008-10-31	10.200	10.920	10.040	10.850	6.519	9,755,300
2008-10-30	11.330	11.490	9.910	10.160	6.105	9,120,900
2008-10-29	10.510	11.490	9.980	10.770	6.471	13,021,100
2008-10-28	9.070	10.800	8.120	10.760	6.465	17,393,500
2008-10-27	8.700	9.780	8.330	8.470	5.089	14,471,700
2008-10-24	9.870	10.900	7.800	8.070	4.849	26,720,400
2008-10-23	11.980	11.980	10.470	11.320	6.802	13,908,500
2008-10-22	11.850	12.420	11.390	11.810	7.096	10,596,000
2008-10-21	10.950	12.750	10.890	12.250	7.360	12,580,600
2008-10-20	12.270	12.500	11.880	12.230	7.348	7,997,000
2008-10-17	12.450	13.440	12.040	12.240	7.354	12,001,000
2008-10-16	12.980	13.070	11.600	12.860	7.727	10,169,500
2008-10-15	12.630	13.600	12.250	12.660	7.607	13,504,500
2008-10-14	12.500	14.750	12.200	13.210	7.937	30,319,100
2008-10-13	11.210	11.310	10.080	10.870	6.531	16,165,900
2008-10-10	9.610	11.450	9.500	10.400	6.249	23,253,700
2008-10-09	12.520	12.520	9.730	9.730	5.846	17,643,600
2008-10-08	10.750	13.210	10.000	12.010	7.216	13,491,400
2008-10-07	12.160	12.280	10.820	11.100	6.669	13,992,900
2008-10-06	12.250	13.220	10.690	12.160	7.306	12,367,800
2008-10-03	14.310	14.610	12.820	13.220	7.943	13,319,900
2008-10-02	13.700	13.850	12.590	13.350	8.021	10,316,300
2008-10-01	11.770	14.200	11.660	13.820	8.304	13,228,100
2008-09-30	10.700	13.050	10.500	11.900	7.150	19,972,800
2008-09-29	15.400	15.750	7.960	9.110	5.474	30,199,100
2008-09-26	15.050	16.490	15.050	16.160	9.710	11,102,200
2008-09-25	17.080	17.130	15.740	16.660	9.920	10,429,800
2008-09-24	16.920	17.220	16.280	16.530	9.843	6,483,700
2008-09-23	17.120	17.500	16.200	16.410	9.771	7,883,000
2008-09-22	18.000	18.500	16.750	17.000	10.122	9,394,700
2008-09-19	18.370	21.000	15.830	18.880	11.242	38,788,700
2008-09-18	14.740	16.170	12.900	15.960	9.503	31,693,300
2008-09-17	15.090	15.500	13.600	14.300	8.515	22,557,000
2008-09-16	13.770	15.500	13.170	15.450	9.200	20,962,800
2008-09-15	14.300	15.390	14.110	14.110	8.402	16,346,300
2008-09-12	14.830	15.450	14.670	15.310	9.116	11,021,900
2008-09-11	14.440	15.200	14.130	15.030	8.949	20,281,600
2008-09-10	15.860	15.860	14.670	14.850	8.842	25,540,700

← NewerPage 76 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.