Australia markets close in 1 hour 22 minutes

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.23-0.57 (-1.27%)
At close: 04:00PM EST
44.35 +0.12 (+0.27%)
After hours: 06:29PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202245.4345.8643.8144.2344.236,219,300
26 Jan 202245.4245.8643.9044.8044.809,085,900
25 Jan 202245.1045.4743.8544.9244.927,688,500
24 Jan 202244.2845.6343.3745.4845.487,575,500
21 Jan 202246.2046.5144.8845.0445.048,255,900
20 Jan 202248.1948.8046.5346.6246.626,461,300
19 Jan 202249.8149.8347.8047.9747.978,122,200
18 Jan 202250.4850.6449.3149.6249.626,226,900
14 Jan 202248.7650.5048.6050.4550.455,695,500
13 Jan 202249.5850.1649.3149.5449.545,476,900
12 Jan 202249.0649.8148.9549.2049.205,511,900
11 Jan 202249.0849.2448.4049.0549.054,022,100
10 Jan 202249.1249.4147.9548.8048.804,560,200
07 Jan 202248.2648.9547.9548.8048.805,191,200
06 Jan 202247.3248.4847.2748.3748.375,831,700
05 Jan 202246.8847.3146.3146.4346.435,632,100
04 Jan 202245.0746.7845.0746.5746.575,534,000
03 Jan 202243.9944.7443.9944.6744.674,020,900
31 Dec 202143.5343.8243.3843.5543.552,572,800
30 Dec 202143.5644.1543.5643.6043.602,329,400
30 Dec 20210.3 Dividend
29 Dec 202143.9644.2143.5243.9043.605,400,300
28 Dec 202143.6544.0743.4943.7843.483,294,500
27 Dec 202143.0743.7242.7843.7043.402,347,400
23 Dec 202143.0143.5442.9343.0742.782,605,600
22 Dec 202142.3442.8542.1242.7042.412,333,800
21 Dec 202141.7442.6341.6442.5142.225,457,500
20 Dec 202141.6241.6540.3741.1840.905,621,300
17 Dec 202143.4043.4641.9042.2641.9711,255,800
16 Dec 202143.9244.4443.3843.5343.235,075,400
15 Dec 202143.3843.8742.6843.4243.124,360,200
14 Dec 202142.5143.4842.4143.1242.835,782,500
13 Dec 202143.5643.7642.3642.4042.114,213,700
10 Dec 202143.9344.0843.1643.7643.463,099,800
09 Dec 202143.8544.1043.3043.7543.452,995,600
08 Dec 202144.4044.8943.9443.9643.663,941,800
07 Dec 202143.8844.2743.6944.0843.787,327,700
06 Dec 202143.7144.3143.3243.5843.284,701,300
03 Dec 202143.9444.3242.6443.0542.765,418,100
02 Dec 202142.2244.3342.1343.9443.646,366,500
01 Dec 202143.2543.8441.7341.7441.455,277,400
30 Nov 202142.4442.6441.7042.1541.869,155,400
29 Nov 202143.1543.3942.2742.9942.705,629,000
26 Nov 202142.9043.3341.5042.4842.195,680,900
24 Nov 202144.9145.2744.4544.6044.303,474,200
23 Nov 202144.5844.9344.2544.8444.532,807,300
22 Nov 202144.2544.6543.8044.1643.863,670,900
19 Nov 202143.6143.7142.7243.5543.253,523,100
18 Nov 202144.1244.4943.7244.1443.844,077,000
17 Nov 202144.7444.7944.0344.2043.904,331,400
16 Nov 202144.6945.2044.4244.8344.523,155,800
15 Nov 202144.2844.9444.1844.6244.323,048,000
12 Nov 202144.1344.4643.6944.2143.913,428,500
11 Nov 202144.1644.5043.9744.3044.003,055,900
10 Nov 202144.1144.5843.9244.0343.733,359,900
09 Nov 202144.0244.2243.6844.0943.794,174,100
08 Nov 202144.2944.6643.9744.2643.962,266,600
05 Nov 202144.5344.6443.8244.0843.782,600,900
04 Nov 202144.6844.6843.4943.9843.686,390,800
03 Nov 202143.7944.9343.7444.7044.393,532,300
02 Nov 202144.3444.3443.7644.0043.704,092,400
01 Nov 202143.9344.5543.8944.4744.174,087,900
29 Oct 202144.0544.3543.4643.5343.233,726,300
28 Oct 202143.3844.0143.3843.9943.693,146,000
27 Oct 202144.6044.6843.2143.2442.943,692,800
26 Oct 202145.5945.5944.7744.7944.482,714,400
25 Oct 202145.7745.9245.4145.5845.272,428,200
22 Oct 202145.4645.6745.0845.4945.182,947,800
21 Oct 202145.5145.8144.7045.0844.773,869,400
20 Oct 202144.0245.6043.7745.5945.284,893,100
19 Oct 202144.3944.4343.5143.9343.634,724,900
18 Oct 202143.3544.4443.3544.0543.754,664,400
15 Oct 202143.8244.0843.3343.6043.304,113,000
14 Oct 202143.2443.4142.7343.3943.093,260,800
13 Oct 202143.2243.2741.9242.7142.424,202,500
12 Oct 202143.4243.6543.1243.2942.994,122,500
11 Oct 202144.3544.4943.4843.4943.193,342,000
08 Oct 202143.7044.3243.6243.9543.652,764,300
07 Oct 202144.2644.3343.6743.8543.553,883,900
06 Oct 202143.5743.9042.7443.7443.444,084,600
05 Oct 202143.8344.3943.4143.9743.674,123,900
04 Oct 202143.7844.3843.3743.5143.213,907,200
01 Oct 202142.6243.9742.4743.6643.364,893,500
30 Sept 202143.6043.6542.4142.4442.155,147,000
29 Sept 202143.3443.5242.9643.3443.045,511,100
29 Sept 20210.3 Dividend
28 Sept 202144.0044.1843.2943.5742.976,864,100
27 Sept 202142.0043.6942.0043.6043.009,988,400
24 Sept 202140.2641.6040.2241.5140.945,565,800
23 Sept 202139.5240.9939.4640.7640.204,801,000
22 Sept 202138.7739.4638.4839.0538.523,862,800
21 Sept 202138.7238.8238.0038.2337.715,393,400
20 Sept 202139.0839.0937.8638.5438.019,578,000
17 Sept 202140.1540.7839.9640.1239.5712,714,800
16 Sept 202140.4540.8940.3240.4039.855,348,200
15 Sept 202138.9840.4338.9840.2739.727,590,700
14 Sept 202139.6139.9738.8538.9838.455,819,700
13 Sept 202139.1539.6038.9039.5839.044,823,400
10 Sept 202138.9839.1538.4938.6638.134,102,700
09 Sept 202138.3839.1538.1538.8038.275,211,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...