News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

37.30

+0.69

(+1.88%)

As of 10:25AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	36.57	37.32	36.44	37.30	37.30	515,348
24 May 2022	36.79	36.87	35.82	36.61	36.61	4,677,200
23 May 2022	36.55	37.18	36.10	36.81	36.81	4,424,600
20 May 2022	35.97	36.22	34.75	35.64	35.64	4,521,300
19 May 2022	35.67	36.23	35.33	35.65	35.65	5,594,000
18 May 2022	36.84	36.98	35.77	36.05	36.05	5,689,600
17 May 2022	36.58	37.26	36.51	37.18	37.18	4,715,300
16 May 2022	35.93	36.18	35.34	35.69	35.69	5,365,900
13 May 2022	36.09	36.40	35.60	35.97	35.97	5,414,800
12 May 2022	35.61	35.97	34.96	35.78	35.78	6,472,600
11 May 2022	36.40	37.54	35.78	35.86	35.86	7,171,100
10 May 2022	37.13	37.40	35.61	36.58	36.58	6,269,500
09 May 2022	37.11	37.24	36.32	36.80	36.80	6,376,600
06 May 2022	37.91	38.01	36.78	37.51	37.51	6,481,300
05 May 2022	39.04	39.11	37.24	37.98	37.98	6,292,900
04 May 2022	38.25	39.57	37.93	39.49	39.49	7,213,500
03 May 2022	37.95	38.52	37.74	38.31	38.31	5,813,500
02 May 2022	37.82	38.03	36.97	37.74	37.74	7,723,300
29 Apr 2022	38.95	39.25	37.44	37.53	37.53	5,642,500
28 Apr 2022	38.86	39.02	38.10	38.96	38.96	6,919,500
27 Apr 2022	37.75	38.50	37.68	38.19	38.19	7,068,400
26 Apr 2022	38.26	38.86	37.74	37.75	37.75	5,977,500
25 Apr 2022	38.25	38.88	37.56	38.80	38.80	8,095,700
22 Apr 2022	39.66	39.66	38.37	38.43	38.43	8,275,900
21 Apr 2022	41.20	41.38	39.36	39.63	39.63	6,927,300
20 Apr 2022	40.91	41.87	40.60	40.67	40.67	8,147,400
19 Apr 2022	39.08	41.29	39.08	40.79	40.79	9,287,400
18 Apr 2022	38.97	39.39	38.71	39.07	39.07	8,621,700
14 Apr 2022	39.54	39.84	38.88	39.01	39.01	5,266,700
13 Apr 2022	39.32	39.76	39.05	39.51	39.51	5,103,800
12 Apr 2022	40.55	41.13	39.41	39.63	39.63	5,726,000
11 Apr 2022	40.59	41.48	40.19	40.49	40.49	3,801,800
08 Apr 2022	40.58	40.88	40.23	40.55	40.55	4,278,500
07 Apr 2022	40.83	41.05	39.66	40.44	40.44	6,715,800
06 Apr 2022	41.06	41.34	40.66	40.98	40.98	7,166,500
05 Apr 2022	41.39	41.93	41.13	41.23	41.23	4,755,000
04 Apr 2022	41.51	41.90	40.59	41.67	41.67	6,372,600
01 Apr 2022	43.69	43.82	41.57	41.80	41.80	8,393,700
31 Mar 2022	44.16	44.75	42.99	43.04	43.04	7,651,900
30 Mar 2022	45.91	45.96	44.00	44.28	44.28	5,780,300
30 Mar 2022	0.3 Dividend
29 Mar 2022	46.80	47.02	45.73	46.14	45.84	5,829,000
28 Mar 2022	46.30	46.35	44.86	45.80	45.50	6,335,600
25 Mar 2022	46.03	46.89	45.84	46.76	46.46	5,510,100
24 Mar 2022	46.06	46.22	45.45	45.85	45.55	5,306,100
23 Mar 2022	46.90	47.11	45.48	45.68	45.38	5,929,500
22 Mar 2022	47.00	48.03	46.88	47.41	47.10	5,956,700
21 Mar 2022	46.98	47.42	46.07	46.47	46.17	4,767,700
18 Mar 2022	46.71	46.90	45.29	46.69	46.39	12,154,000
17 Mar 2022	46.72	46.87	45.75	46.75	46.45	8,777,800
16 Mar 2022	46.41	47.69	46.33	47.50	47.19	7,007,600
15 Mar 2022	46.02	46.44	45.06	45.79	45.49	7,080,400
14 Mar 2022	44.96	46.58	44.75	45.85	45.55	6,822,100
11 Mar 2022	44.87	45.67	43.96	44.00	43.71	6,013,300
10 Mar 2022	44.21	45.13	43.84	44.48	44.19	5,723,800
09 Mar 2022	43.46	45.41	43.27	44.74	44.45	8,115,800
08 Mar 2022	42.26	43.39	41.55	41.96	41.69	10,090,600
07 Mar 2022	44.25	44.49	41.96	41.98	41.71	8,053,700
04 Mar 2022	45.22	45.29	43.89	44.55	44.26	6,965,000
03 Mar 2022	46.18	46.56	45.66	46.30	46.00	4,820,400
02 Mar 2022	45.29	46.39	44.97	46.07	45.77	8,510,700
01 Mar 2022	47.30	47.53	44.16	44.46	44.17	7,883,800
28 Feb 2022	47.57	48.05	46.91	47.84	47.53	7,889,200
25 Feb 2022	46.27	48.18	46.04	48.09	47.78	7,910,900
24 Feb 2022	45.25	45.95	44.08	45.76	45.46	9,082,900
23 Feb 2022	48.61	48.82	46.95	47.17	46.86	8,189,700
22 Feb 2022	47.95	48.75	47.74	48.33	48.02	6,662,100
18 Feb 2022	48.10	48.68	47.89	48.23	47.92	6,053,200
17 Feb 2022	49.03	49.15	47.98	48.19	47.88	4,378,400
16 Feb 2022	48.97	49.97	48.73	49.51	49.19	3,690,300
15 Feb 2022	48.72	49.48	48.70	49.38	49.06	3,765,100
14 Feb 2022	48.81	49.09	47.74	48.23	47.92	6,695,700
11 Feb 2022	48.52	49.82	48.20	48.54	48.22	5,815,300
10 Feb 2022	49.32	50.13	48.91	49.12	48.80	5,784,200
09 Feb 2022	49.37	49.74	49.09	49.19	48.87	3,807,300
08 Feb 2022	48.82	49.62	48.70	49.50	49.18	6,839,200
07 Feb 2022	47.43	48.51	47.13	48.32	48.01	6,679,100
04 Feb 2022	46.44	47.58	46.39	47.34	47.03	6,470,300
03 Feb 2022	46.82	47.44	46.09	46.18	45.88	5,592,200
02 Feb 2022	45.80	46.81	45.64	46.67	46.37	5,988,500
01 Feb 2022	44.55	46.03	44.36	45.94	45.64	7,512,400
31 Jan 2022	44.23	44.83	43.39	44.63	44.34	8,487,000
28 Jan 2022	44.18	44.50	43.23	44.47	44.18	6,438,900
27 Jan 2022	45.43	45.86	43.81	44.23	43.94	6,219,300
26 Jan 2022	45.42	45.86	43.90	44.80	44.51	9,085,900
25 Jan 2022	45.10	45.47	43.85	44.92	44.63	7,688,500
24 Jan 2022	44.28	45.63	43.37	45.48	45.18	7,575,500
21 Jan 2022	46.20	46.51	44.88	45.04	44.75	8,255,900
20 Jan 2022	48.19	48.80	46.53	46.62	46.32	6,461,300
19 Jan 2022	49.81	49.83	47.80	47.97	47.66	8,122,200
18 Jan 2022	50.48	50.64	49.31	49.62	49.30	6,226,900
14 Jan 2022	48.76	50.50	48.60	50.45	50.12	5,695,500
13 Jan 2022	49.58	50.16	49.31	49.54	49.22	5,476,900
12 Jan 2022	49.06	49.81	48.95	49.20	48.88	5,511,900
11 Jan 2022	49.08	49.24	48.40	49.05	48.73	4,022,100
10 Jan 2022	49.12	49.41	47.95	48.80	48.48	4,560,200
07 Jan 2022	48.26	48.95	47.95	48.80	48.48	5,191,200
06 Jan 2022	47.32	48.48	47.27	48.37	48.06	5,831,700
05 Jan 2022	46.88	47.31	46.31	46.43	46.13	5,632,100
04 Jan 2022	45.07	46.78	45.07	46.57	46.27	5,534,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.70+18.50(+0.25%)

AUD/USD0.7080-0.0030(-0.42%)

ASX 2007,155.20+26.40(+0.37%)

OIL110.64+0.87(+0.79%)

GOLD1,848.40-17.00(-0.91%)

BTC-AUD42,143.21+1,100.52(+2.68%)

News that makes you smarter and richer... For free.

Fifth Third Bancorp (FITB)

ALL ORDS
7,391.70
+18.50(+0.25%)

AUD/USD
0.7080
-0.0030(-0.42%)

ASX 200
7,155.20
+26.40(+0.37%)

OIL
110.64
+0.87(+0.79%)

GOLD
1,848.40
-17.00(-0.91%)

BTC-AUD
42,143.21
+1,100.52(+2.68%)