Australia markets close in 32 minutes

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.99+0.76 (+1.89%)
At close: 04:00PM EDT
40.85 -0.14 (-0.34%)
After hours: 07:50PM EDT
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202440.8541.2040.0140.9940.997,145,800
18 July 202440.4641.4139.9940.2340.237,153,100
17 July 202439.8041.0139.8041.0041.005,029,100
16 July 202439.3040.2839.1340.2240.224,003,900
15 July 202438.9639.5338.7639.1639.166,105,700
12 July 202438.1938.6637.8638.4838.483,626,300
11 July 202437.4338.4337.1838.2638.265,755,200
10 July 202436.2536.8936.1336.8536.854,228,100
09 July 202436.1336.5235.1736.2136.218,486,700
08 July 202436.1836.5135.8936.2336.232,840,900
05 July 202436.7336.8235.8936.0136.015,028,400
03 July 202437.0937.3536.6936.7836.782,439,800
02 July 202436.1837.0336.0836.9836.984,228,000
01 July 202436.4936.8336.1736.2736.274,369,500
28 June 202435.7936.7535.7736.4936.498,438,700
28 June 20240.35 Dividend
27 June 202435.5836.0235.3535.8535.503,677,400
26 June 202435.6736.0335.6235.9335.584,340,900
25 June 202436.5436.7635.9035.9135.563,438,800
24 June 202436.2036.9936.0336.6436.283,493,300
21 June 202435.8536.1235.5036.0635.716,424,400
20 June 202435.8536.1535.7535.9235.573,258,100
18 June 202435.6235.9935.5335.9835.633,356,300
17 June 202435.2135.6935.0035.6535.303,445,200
14 June 202435.1335.5634.9735.2234.885,246,600
13 June 202435.7435.8935.2635.6135.265,479,700
12 June 202436.0536.7535.8436.0535.706,101,900
11 June 202435.1335.6234.7835.2834.946,747,600
10 June 202435.7536.0435.1435.6235.276,920,200
07 June 202435.7136.2835.6536.1335.783,722,800
06 June 202436.3636.6236.0936.1135.763,172,300
05 June 202436.4636.5136.0936.3836.022,147,400
04 June 202436.3437.0336.1536.1735.822,736,700
03 June 202437.7937.7936.2736.8536.492,991,000
31 May 202437.2237.5336.8537.4237.056,721,100
30 May 202436.5636.8236.1336.7536.394,019,700
29 May 202435.9836.2935.6536.2635.912,960,700
28 May 202437.3937.5736.5936.6836.323,331,500
24 May 202436.9937.2536.9337.2536.891,852,100
23 May 202437.6637.6636.6036.8236.462,549,200
22 May 202437.7938.0137.4637.5937.221,828,800
21 May 202437.6838.1837.6838.0437.672,926,800
20 May 202438.5038.6237.7137.7637.392,153,800
17 May 202438.7738.7738.4238.5638.182,762,600
16 May 202438.8639.0038.5138.6038.222,990,100
15 May 202438.8539.1438.6838.9838.603,578,700
14 May 202438.5238.7338.2138.4738.093,302,300
13 May 202439.0039.1238.1538.2037.833,995,900
10 May 202438.7839.0438.7138.7838.403,048,700
09 May 202438.4538.7138.1838.6538.272,625,100
08 May 202437.5738.5137.5738.4838.103,048,400
07 May 202438.2438.2837.9338.0337.664,592,800
06 May 202437.8838.0937.6538.0037.633,115,500
03 May 202437.4037.7737.2837.5637.194,006,900
02 May 202437.4737.5036.7136.8936.535,324,700
01 May 202436.8337.6736.6337.1036.744,044,200
30 Apr 202436.7336.9136.4336.4636.103,314,800
29 Apr 202436.8337.1736.7837.0036.643,509,200
26 Apr 202436.7837.1936.7036.9036.542,474,500
25 Apr 202436.9637.2436.4036.8236.462,832,200
24 Apr 202436.5837.2836.5337.2336.873,634,100
23 Apr 202436.6437.1536.4437.0636.704,293,000
22 Apr 202436.5536.8536.1136.5536.195,507,600
19 Apr 202436.4236.7534.9736.2535.9013,812,100
18 Apr 202434.1734.6633.9934.2233.896,035,700
17 Apr 202434.5234.6833.9334.1033.775,484,600
16 Apr 202434.2834.4333.8234.0933.766,124,900
15 Apr 202435.0435.4534.3534.6234.285,686,900
12 Apr 202434.4534.6934.2334.5334.193,340,000
11 Apr 202434.8935.0533.9334.8634.525,190,100
10 Apr 202435.6835.6834.6034.7934.455,251,100
09 Apr 202436.2936.4635.9736.3936.032,842,700
08 Apr 202435.5536.4435.4936.1735.823,783,900
05 Apr 202435.2235.5534.9935.3034.962,888,300
04 Apr 202436.1736.4735.2035.2834.944,039,700
03 Apr 202435.9936.3235.6535.8435.493,226,600
02 Apr 202436.4136.4235.9035.9835.633,491,900
01 Apr 202436.9737.0336.4836.7036.343,809,400
28 Mar 202436.7437.4136.6437.2136.855,183,900
27 Mar 202436.0036.7635.8036.7436.384,595,400
27 Mar 20240.35 Dividend
26 Mar 202436.4236.5036.0336.0335.335,049,400
25 Mar 202436.3836.8436.1736.2535.553,602,200
22 Mar 202437.1837.3536.2936.3735.674,398,400
21 Mar 202436.7537.3636.7137.0136.295,541,000
20 Mar 202435.3636.8135.2136.6135.905,453,800
19 Mar 202435.3735.8135.2635.4334.744,609,200
18 Mar 202435.1035.7734.9235.7735.083,911,800
15 Mar 202435.1035.8135.0835.2434.5624,536,200
14 Mar 202435.9036.2235.1435.4234.735,019,100
13 Mar 202436.7036.9336.1436.2335.535,742,400
12 Mar 202436.6737.0336.5336.6935.986,602,500
11 Mar 202436.4536.9836.2136.7236.015,796,500
08 Mar 202436.7536.9536.3636.3735.674,369,000
07 Mar 202436.2536.6436.1736.3835.673,872,100
06 Mar 202436.2936.3435.4636.0435.345,673,900
05 Mar 202435.4436.6635.3936.3535.654,939,300
04 Mar 202434.8035.8434.6135.4834.797,090,300
01 Mar 202434.0834.4033.4834.3733.704,668,800
29 Feb 202433.9234.5033.9234.3433.675,614,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...