Fifth Third Bancorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-10	15.860	15.860	14.670	14.850	8.842	25,540,700
2008-09-09	16.360	17.000	15.920	15.930	9.485	16,412,500
2008-09-08	17.340	17.910	15.840	16.900	10.063	20,964,200
2008-09-05	15.070	16.250	14.810	16.160	9.622	12,230,100
2008-09-04	16.240	16.340	15.190	15.190	9.045	9,499,800
2008-09-03	16.500	16.590	15.750	16.410	9.771	10,572,200
2008-09-02	16.520	16.810	16.010	16.260	9.682	15,864,100
2008-08-29	15.410	16.080	15.110	15.780	9.396	8,952,500
2008-08-28	15.200	15.500	15.000	15.350	9.140	9,964,500
2008-08-27	14.390	15.210	14.210	15.100	8.991	13,295,700
2008-08-26	14.170	14.580	13.880	14.270	8.497	13,661,400
2008-08-25	14.580	14.600	14.160	14.170	8.437	8,793,000
2008-08-22	14.370	14.790	14.140	14.630	8.711	9,673,500
2008-08-21	13.830	14.280	13.510	14.120	8.408	7,710,800
2008-08-20	13.620	14.000	13.260	13.970	8.318	12,179,800
2008-08-19	13.910	14.150	13.660	13.720	8.169	14,353,700
2008-08-18	15.090	15.120	14.250	14.330	8.533	7,554,100
2008-08-15	14.880	15.560	14.820	15.070	8.973	9,020,100
2008-08-14	13.900	15.020	13.880	14.750	8.783	8,941,800
2008-08-13	14.940	14.990	13.920	14.080	8.384	20,109,200
2008-08-12	15.780	16.090	14.610	14.800	8.812	12,208,100
2008-08-11	15.730	16.470	15.400	16.100	9.587	13,493,300
2008-08-08	15.290	15.850	14.930	15.680	9.336	10,866,100
2008-08-07	14.870	15.330	14.470	15.000	8.932	18,827,600
2008-08-06	14.630	15.500	14.460	15.050	8.961	14,115,900
2008-08-05	14.140	15.010	13.860	14.980	8.920	13,912,800
2008-08-04	14.240	14.240	13.370	13.970	8.318	8,778,500
2008-08-01	14.180	14.220	13.610	13.990	8.330	10,378,100
2008-07-31	13.900	14.620	13.720	13.970	8.318	11,878,600
2008-07-30	14.440	14.710	13.340	14.240	8.479	15,146,700
2008-07-29	13.230	14.230	12.660	14.180	8.443	17,325,400
2008-07-28	13.250	13.990	12.800	12.940	7.705	13,180,200
2008-07-25	13.730	14.230	13.280	13.720	8.169	14,663,700
2008-07-24	14.840	14.840	13.450	13.590	8.092	19,204,600
2008-07-23	14.220	15.140	14.150	14.650	8.723	31,783,200
2008-07-22	13.290	14.950	12.560	14.950	8.902	28,831,900
2008-07-21	13.950	14.250	13.310	13.390	7.973	17,779,200
2008-07-18	13.840	13.870	12.980	13.530	8.056	18,041,300
2008-07-17	12.410	13.930	11.700	13.760	8.193	28,280,300
2008-07-16	10.990	12.150	10.620	12.140	7.229	30,548,900
2008-07-15	10.700	11.270	9.100	10.440	6.216	40,290,700
2008-07-14	13.000	13.080	11.100	11.160	6.645	36,890,800
2008-07-11	11.310	12.770	11.290	12.480	7.431	25,020,400
2008-07-10	11.370	12.030	10.970	11.840	7.050	22,909,100
2008-07-09	11.640	12.060	11.030	11.100	6.609	21,383,700
2008-07-08	10.480	11.610	10.400	11.610	6.913	24,368,400
2008-07-07	10.700	10.990	9.940	10.310	6.139	18,014,300
2008-07-03	10.650	10.910	10.400	10.560	6.288	10,525,900
2008-07-02	11.250	11.470	10.640	10.650	6.341	26,023,800
2008-07-01	9.880	10.900	9.880	10.610	6.318	20,354,900
2008-06-30	10.290	10.400	9.740	10.180	6.062	24,384,500
2008-06-27	10.250	10.670	10.100	10.230	6.091	21,031,200
2008-06-26	10.040	10.550	9.900	10.310	6.139	25,427,600
2008-06-25	10.420	11.190	10.260	10.300	6.044	28,310,100
2008-06-24	10.090	10.490	9.800	10.160	5.962	23,618,400
2008-06-23	10.190	10.420	9.810	10.050	5.897	27,241,100
2008-06-20	9.840	10.760	9.570	10.110	5.932	53,331,600
2008-06-19	9.240	9.860	8.960	9.750	5.721	90,670,400
2008-06-18	10.690	11.200	9.230	9.260	5.433	104,273,700
2008-06-17	13.790	13.990	12.670	12.730	7.470	18,729,400

← NewerPage 77 of 79 · 4,735 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.