Get our best money-saving hacks and pro tips now

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

25.48

+0.14

(+0.55%)

At close: 04:00PM EDT

25.69

+0.21

(+0.82%)

After hours:

04:26PM EDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	24.94	25.64	24.71	25.48	25.48	10,994,867
23 Mar 2023	26.35	26.46	25.10	25.34	25.34	10,006,700
22 Mar 2023	27.36	27.43	25.84	25.90	25.90	10,570,600
21 Mar 2023	27.36	27.61	26.38	27.39	27.39	16,433,000
20 Mar 2023	25.69	27.23	25.60	26.21	26.21	22,426,200
17 Mar 2023	25.82	25.94	24.66	24.95	24.95	29,958,900
16 Mar 2023	25.23	26.88	23.83	26.46	26.46	37,607,400
15 Mar 2023	24.98	25.57	24.32	25.41	25.41	37,870,100
14 Mar 2023	29.15	29.60	24.93	26.38	26.38	41,568,400
13 Mar 2023	26.71	27.82	22.11	26.25	26.25	48,287,400
10 Mar 2023	30.73	31.53	29.50	30.37	30.37	16,479,400
09 Mar 2023	33.36	33.39	31.62	31.69	31.69	6,313,800
08 Mar 2023	34.34	34.49	33.56	33.69	33.69	6,381,500
07 Mar 2023	36.34	36.34	34.19	34.29	34.29	5,971,500
06 Mar 2023	36.34	36.67	36.16	36.16	36.16	4,273,000
03 Mar 2023	35.83	36.28	35.64	36.23	36.23	4,431,900
02 Mar 2023	35.95	35.96	35.13	35.62	35.62	4,992,500
01 Mar 2023	36.20	36.44	35.94	36.19	36.19	3,807,600
28 Feb 2023	36.39	36.63	36.19	36.30	36.30	5,627,400
27 Feb 2023	36.72	36.78	35.97	36.07	36.07	4,663,100
24 Feb 2023	35.67	36.35	35.51	36.31	36.31	3,728,300
23 Feb 2023	36.15	36.40	35.61	36.05	36.05	4,656,900
22 Feb 2023	36.17	36.20	35.68	35.93	35.93	3,799,600
21 Feb 2023	36.53	36.64	35.84	36.06	36.06	4,290,800
17 Feb 2023	36.58	37.05	36.42	36.95	36.95	3,003,300
16 Feb 2023	36.67	36.99	36.35	36.66	36.66	3,508,900
15 Feb 2023	36.87	37.40	36.72	37.10	37.10	2,656,800
14 Feb 2023	37.42	37.48	36.85	37.19	37.19	3,047,100
13 Feb 2023	37.00	37.51	36.91	37.45	37.45	2,689,100
10 Feb 2023	37.09	37.27	36.88	37.17	37.17	3,994,500
09 Feb 2023	37.82	37.97	37.16	37.26	37.26	3,458,200
08 Feb 2023	37.38	37.74	37.19	37.68	37.68	4,917,000
07 Feb 2023	37.24	37.91	36.98	37.80	37.80	5,427,500
06 Feb 2023	37.35	37.49	37.01	37.24	37.24	3,962,400
03 Feb 2023	37.42	38.03	37.42	37.64	37.64	4,966,600
02 Feb 2023	37.06	38.06	36.85	37.85	37.85	6,805,900
01 Feb 2023	35.80	37.05	35.73	36.78	36.78	5,609,300
31 Jan 2023	35.88	36.32	35.66	36.29	36.29	11,324,700
30 Jan 2023	35.79	36.16	35.74	35.80	35.80	3,918,700
27 Jan 2023	35.98	36.31	35.86	36.10	36.10	3,644,200
26 Jan 2023	36.00	36.27	35.65	36.02	36.02	5,715,200
25 Jan 2023	34.94	35.83	34.86	35.76	35.76	5,329,500
24 Jan 2023	35.50	35.73	35.15	35.15	35.15	6,585,800
23 Jan 2023	34.75	35.65	34.68	35.51	35.51	5,919,600
20 Jan 2023	33.63	34.69	33.63	34.61	34.61	6,921,500
19 Jan 2023	32.36	33.96	31.84	33.64	33.64	10,245,300
18 Jan 2023	33.78	33.80	32.69	32.72	32.72	8,835,100
17 Jan 2023	34.62	34.65	34.02	34.11	34.11	4,747,800
13 Jan 2023	34.33	34.72	33.60	34.64	34.64	4,618,800
12 Jan 2023	34.46	35.09	34.33	34.90	34.90	4,210,200
11 Jan 2023	34.74	34.74	34.30	34.32	34.32	5,001,400
10 Jan 2023	34.28	34.46	33.89	34.46	34.46	2,802,900
09 Jan 2023	34.63	34.72	34.15	34.22	34.22	3,607,400
06 Jan 2023	33.44	34.59	33.23	34.47	34.47	7,190,500
05 Jan 2023	33.34	33.43	32.83	33.13	33.13	5,021,300
04 Jan 2023	33.04	33.60	32.92	33.46	33.46	5,727,800
03 Jan 2023	33.19	33.41	32.50	32.64	32.64	5,347,800
30 Dec 2022	32.66	32.99	32.53	32.81	32.81	4,620,700
29 Dec 2022	32.67	32.92	32.40	32.81	32.81	3,012,300
28 Dec 2022	32.94	33.02	32.53	32.72	32.72	4,185,600
27 Dec 2022	32.46	32.82	32.24	32.80	32.80	3,656,800
23 Dec 2022	32.33	32.51	32.10	32.41	32.41	3,294,400
22 Dec 2022	31.66	32.14	31.35	32.13	32.13	3,871,500
21 Dec 2022	32.05	32.30	31.94	31.99	31.99	3,454,100
20 Dec 2022	31.71	31.97	31.59	31.69	31.69	3,743,700
19 Dec 2022	31.60	32.08	31.28	31.65	31.65	4,009,900
16 Dec 2022	31.56	32.00	31.27	31.60	31.60	7,307,700
15 Dec 2022	31.79	32.17	31.42	31.93	31.93	6,405,200
14 Dec 2022	33.03	33.16	32.01	32.29	32.29	5,738,600
13 Dec 2022	33.96	34.17	32.79	32.94	32.94	8,321,500
12 Dec 2022	32.88	33.39	32.44	33.27	33.27	6,366,900
09 Dec 2022	33.03	33.14	32.62	32.89	32.89	4,616,800
08 Dec 2022	33.12	33.23	32.56	32.82	32.82	4,510,800
07 Dec 2022	32.38	33.36	32.15	32.97	32.97	6,659,000
06 Dec 2022	32.89	33.12	32.14	32.24	32.24	6,216,400
05 Dec 2022	35.03	35.03	32.74	32.95	32.95	5,829,500
02 Dec 2022	35.21	35.56	35.08	35.25	35.25	4,718,600
01 Dec 2022	36.36	36.52	35.23	35.77	35.77	4,550,900
30 Nov 2022	35.77	36.45	34.88	36.36	36.36	5,602,200
29 Nov 2022	35.68	36.13	35.47	36.00	36.00	2,764,700
28 Nov 2022	36.15	36.23	35.51	35.59	35.59	3,193,300
25 Nov 2022	36.54	36.67	36.38	36.48	36.48	1,016,400
23 Nov 2022	36.10	36.41	35.99	36.33	36.33	2,837,600
22 Nov 2022	36.07	36.36	35.98	36.33	36.33	3,016,900
21 Nov 2022	35.54	35.92	35.51	35.81	35.81	2,095,700
18 Nov 2022	35.99	36.08	35.12	35.63	35.63	3,217,900
17 Nov 2022	35.22	35.36	34.84	35.33	35.33	3,456,200
16 Nov 2022	36.45	36.57	35.61	35.79	35.79	3,825,700
15 Nov 2022	36.81	37.14	35.95	36.45	36.45	5,360,700
14 Nov 2022	36.76	36.98	36.04	36.05	36.05	5,523,300
11 Nov 2022	36.38	37.20	36.38	36.85	36.85	7,378,200
10 Nov 2022	35.64	36.43	35.64	36.29	36.29	7,301,800
09 Nov 2022	34.60	34.90	34.25	34.48	34.48	3,824,000
08 Nov 2022	34.99	35.34	34.73	35.11	35.11	4,372,000
07 Nov 2022	35.30	35.51	34.73	35.04	35.04	3,281,700
04 Nov 2022	34.41	35.22	34.27	35.13	35.13	5,836,700
03 Nov 2022	34.30	34.34	33.45	33.94	33.94	4,584,500
02 Nov 2022	35.74	36.10	34.66	34.71	34.71	4,689,600
01 Nov 2022	35.93	36.12	35.65	35.80	35.80	2,581,300
31 Oct 2022	35.81	36.01	35.60	35.69	35.69	3,583,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6647-0.0044(-0.6647%)

OIL69.27-0.69(-0.99%)

GOLD1,978.30-17.60(-0.88%)

BTC-AUD41,709.49-773.19(-1.82%)

Get our best money-saving hacks and pro tips now

Fifth Third Bancorp (FITB)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6647
-0.0044(-0.6647%)

OIL
69.27
-0.69(-0.99%)

GOLD
1,978.30
-17.60(-0.88%)

BTC-AUD
41,709.49
-773.19(-1.82%)