Australia markets open in 9 hours 35 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25 May 202236.5737.3236.4437.3037.30515,348
24 May 202236.7936.8735.8236.6136.614,677,200
23 May 202236.5537.1836.1036.8136.814,424,600
20 May 202235.9736.2234.7535.6435.644,521,300
19 May 202235.6736.2335.3335.6535.655,594,000
18 May 202236.8436.9835.7736.0536.055,689,600
17 May 202236.5837.2636.5137.1837.184,715,300
16 May 202235.9336.1835.3435.6935.695,365,900
13 May 202236.0936.4035.6035.9735.975,414,800
12 May 202235.6135.9734.9635.7835.786,472,600
11 May 202236.4037.5435.7835.8635.867,171,100
10 May 202237.1337.4035.6136.5836.586,269,500
09 May 202237.1137.2436.3236.8036.806,376,600
06 May 202237.9138.0136.7837.5137.516,481,300
05 May 202239.0439.1137.2437.9837.986,292,900
04 May 202238.2539.5737.9339.4939.497,213,500
03 May 202237.9538.5237.7438.3138.315,813,500
02 May 202237.8238.0336.9737.7437.747,723,300
29 Apr 202238.9539.2537.4437.5337.535,642,500
28 Apr 202238.8639.0238.1038.9638.966,919,500
27 Apr 202237.7538.5037.6838.1938.197,068,400
26 Apr 202238.2638.8637.7437.7537.755,977,500
25 Apr 202238.2538.8837.5638.8038.808,095,700
22 Apr 202239.6639.6638.3738.4338.438,275,900
21 Apr 202241.2041.3839.3639.6339.636,927,300
20 Apr 202240.9141.8740.6040.6740.678,147,400
19 Apr 202239.0841.2939.0840.7940.799,287,400
18 Apr 202238.9739.3938.7139.0739.078,621,700
14 Apr 202239.5439.8438.8839.0139.015,266,700
13 Apr 202239.3239.7639.0539.5139.515,103,800
12 Apr 202240.5541.1339.4139.6339.635,726,000
11 Apr 202240.5941.4840.1940.4940.493,801,800
08 Apr 202240.5840.8840.2340.5540.554,278,500
07 Apr 202240.8341.0539.6640.4440.446,715,800
06 Apr 202241.0641.3440.6640.9840.987,166,500
05 Apr 202241.3941.9341.1341.2341.234,755,000
04 Apr 202241.5141.9040.5941.6741.676,372,600
01 Apr 202243.6943.8241.5741.8041.808,393,700
31 Mar 202244.1644.7542.9943.0443.047,651,900
30 Mar 202245.9145.9644.0044.2844.285,780,300
30 Mar 20220.3 Dividend
29 Mar 202246.8047.0245.7346.1445.845,829,000
28 Mar 202246.3046.3544.8645.8045.506,335,600
25 Mar 202246.0346.8945.8446.7646.465,510,100
24 Mar 202246.0646.2245.4545.8545.555,306,100
23 Mar 202246.9047.1145.4845.6845.385,929,500
22 Mar 202247.0048.0346.8847.4147.105,956,700
21 Mar 202246.9847.4246.0746.4746.174,767,700
18 Mar 202246.7146.9045.2946.6946.3912,154,000
17 Mar 202246.7246.8745.7546.7546.458,777,800
16 Mar 202246.4147.6946.3347.5047.197,007,600
15 Mar 202246.0246.4445.0645.7945.497,080,400
14 Mar 202244.9646.5844.7545.8545.556,822,100
11 Mar 202244.8745.6743.9644.0043.716,013,300
10 Mar 202244.2145.1343.8444.4844.195,723,800
09 Mar 202243.4645.4143.2744.7444.458,115,800
08 Mar 202242.2643.3941.5541.9641.6910,090,600
07 Mar 202244.2544.4941.9641.9841.718,053,700
04 Mar 202245.2245.2943.8944.5544.266,965,000
03 Mar 202246.1846.5645.6646.3046.004,820,400
02 Mar 202245.2946.3944.9746.0745.778,510,700
01 Mar 202247.3047.5344.1644.4644.177,883,800
28 Feb 202247.5748.0546.9147.8447.537,889,200
25 Feb 202246.2748.1846.0448.0947.787,910,900
24 Feb 202245.2545.9544.0845.7645.469,082,900
23 Feb 202248.6148.8246.9547.1746.868,189,700
22 Feb 202247.9548.7547.7448.3348.026,662,100
18 Feb 202248.1048.6847.8948.2347.926,053,200
17 Feb 202249.0349.1547.9848.1947.884,378,400
16 Feb 202248.9749.9748.7349.5149.193,690,300
15 Feb 202248.7249.4848.7049.3849.063,765,100
14 Feb 202248.8149.0947.7448.2347.926,695,700
11 Feb 202248.5249.8248.2048.5448.225,815,300
10 Feb 202249.3250.1348.9149.1248.805,784,200
09 Feb 202249.3749.7449.0949.1948.873,807,300
08 Feb 202248.8249.6248.7049.5049.186,839,200
07 Feb 202247.4348.5147.1348.3248.016,679,100
04 Feb 202246.4447.5846.3947.3447.036,470,300
03 Feb 202246.8247.4446.0946.1845.885,592,200
02 Feb 202245.8046.8145.6446.6746.375,988,500
01 Feb 202244.5546.0344.3645.9445.647,512,400
31 Jan 202244.2344.8343.3944.6344.348,487,000
28 Jan 202244.1844.5043.2344.4744.186,438,900
27 Jan 202245.4345.8643.8144.2343.946,219,300
26 Jan 202245.4245.8643.9044.8044.519,085,900
25 Jan 202245.1045.4743.8544.9244.637,688,500
24 Jan 202244.2845.6343.3745.4845.187,575,500
21 Jan 202246.2046.5144.8845.0444.758,255,900
20 Jan 202248.1948.8046.5346.6246.326,461,300
19 Jan 202249.8149.8347.8047.9747.668,122,200
18 Jan 202250.4850.6449.3149.6249.306,226,900
14 Jan 202248.7650.5048.6050.4550.125,695,500
13 Jan 202249.5850.1649.3149.5449.225,476,900
12 Jan 202249.0649.8148.9549.2048.885,511,900
11 Jan 202249.0849.2448.4049.0548.734,022,100
10 Jan 202249.1249.4147.9548.8048.484,560,200
07 Jan 202248.2648.9547.9548.8048.485,191,200
06 Jan 202247.3248.4847.2748.3748.065,831,700
05 Jan 202246.8847.3146.3146.4346.135,632,100
04 Jan 202245.0746.7845.0746.5746.275,534,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...