FITB - Fifth Third Bancorp

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202029.5829.7029.1629.4029.402,970,945
20 Feb 202029.4530.0829.4529.8329.833,588,200
19 Feb 202029.3229.7429.2629.6429.643,505,200
18 Feb 202029.5529.6628.9429.2429.242,790,500
14 Feb 202029.7029.8929.4429.6029.601,918,000
13 Feb 202029.4629.8529.3829.8329.832,838,400
12 Feb 202029.8130.0529.5229.6429.642,652,700
11 Feb 202029.4729.7729.4429.5129.514,473,700
10 Feb 202029.4029.4829.0729.4029.403,189,900
07 Feb 202029.5329.6329.3129.4929.493,666,400
06 Feb 202030.3930.4729.6329.6629.664,520,600
05 Feb 202029.9430.2629.7830.1830.185,655,100
04 Feb 202029.5329.7029.3829.4829.484,715,700
03 Feb 202028.6929.1828.6828.9828.984,578,500
31 Jan 202028.8529.0028.2728.4528.457,780,200
30 Jan 202028.2329.2228.0829.1929.198,450,100
29 Jan 202028.7128.9928.4528.4728.473,459,300
28 Jan 202028.6529.0228.5828.8628.864,751,100
27 Jan 202028.3328.6628.2228.5028.504,688,600
24 Jan 202029.2829.3828.5128.8428.844,796,400
23 Jan 202029.1529.4728.5929.3629.365,503,600
22 Jan 202029.2529.4028.5629.3429.347,553,000
21 Jan 202029.4329.4329.0229.0229.026,437,600
17 Jan 202029.5529.6329.3029.4529.455,281,600
16 Jan 202029.2229.4029.0529.3929.393,426,000
15 Jan 202029.5329.5428.9429.0329.034,408,700
14 Jan 202029.8930.0029.6929.7429.745,539,300
13 Jan 202029.8529.8729.6229.8629.863,959,800
10 Jan 202030.1830.2029.7229.7629.763,832,100
09 Jan 202030.1330.2529.9330.2530.255,780,300
08 Jan 202029.9630.1629.8129.9229.924,795,400
07 Jan 202030.0230.1629.7029.8529.854,057,900
06 Jan 202030.2730.2729.8930.1930.193,652,200
03 Jan 202030.5130.6230.1930.4430.444,245,300
02 Jan 202030.9531.0230.5631.0231.024,618,500
31 Dec 201930.6130.7830.5330.7430.743,404,200
30 Dec 201930.8330.9130.5130.5530.552,766,600
30 Dec 20190.24 Dividend
27 Dec 201931.1131.1830.8330.9030.662,729,200
26 Dec 201930.9731.1930.9731.1230.882,081,800
24 Dec 201931.0631.0630.8630.9630.72905,200
23 Dec 201931.1531.2330.9030.9530.712,862,200
20 Dec 201931.2531.4530.9031.1530.919,662,600
19 Dec 201931.3031.3030.9531.0030.764,860,900
18 Dec 201931.3631.6131.2031.2030.964,830,000
17 Dec 201931.0231.4030.7831.3131.075,872,900
16 Dec 201931.2431.4030.8730.9230.685,675,100
13 Dec 201931.4131.6430.9530.9730.734,613,400
12 Dec 201930.4431.5430.3331.4931.254,697,800
11 Dec 201930.4730.6130.2730.3430.102,939,400
10 Dec 201930.2130.6130.1430.4430.203,635,300
09 Dec 201930.2530.3730.1730.2330.003,146,900
06 Dec 201930.3430.4430.1630.2530.024,065,800
05 Dec 201929.8129.9929.6729.8729.644,209,400
04 Dec 201929.5529.8729.4929.6729.444,206,400
03 Dec 201929.4929.7729.3029.4929.266,379,900
02 Dec 201930.3930.5530.0930.1129.884,450,900
29 Nov 201930.1830.4930.1230.1929.961,730,900
27 Nov 201930.3730.5030.1430.2930.052,803,700
26 Nov 201930.1430.3130.0830.2330.004,341,000
25 Nov 201930.1430.3530.0530.3330.093,717,200
22 Nov 201929.8630.1929.8630.1029.874,700,900
21 Nov 201929.8929.9629.6529.7829.553,398,400
20 Nov 201929.7529.9629.5329.7629.533,237,700
19 Nov 201929.9330.0729.6929.8729.643,151,700
18 Nov 201930.0530.1229.6829.8529.624,022,200
15 Nov 201929.8430.1129.6530.0729.844,760,900
14 Nov 201929.7429.9129.5829.7829.553,676,200
13 Nov 201929.7529.9929.4729.8129.584,469,300
12 Nov 201930.1930.3129.9430.1129.884,307,000
11 Nov 201930.2630.3730.0630.1329.904,751,500
08 Nov 201930.4130.6430.3930.5630.323,597,500
07 Nov 201930.6730.8930.4330.5130.275,180,900
06 Nov 201930.3730.4930.1030.4330.195,428,700
05 Nov 201930.2430.6530.1030.3530.114,962,700
04 Nov 201929.8030.1529.7430.0829.855,990,700
01 Nov 201929.3529.5729.2129.5629.335,209,800
31 Oct 201929.1029.2828.6829.0828.857,915,000
30 Oct 201929.5829.6029.0629.2829.058,114,000
29 Oct 201929.2929.6729.0729.6329.406,889,700
28 Oct 201928.9929.5828.9929.4429.217,465,500
25 Oct 201928.6229.2528.4929.0528.829,573,400
24 Oct 201928.2828.4227.9328.1927.973,222,700
23 Oct 201928.1128.3827.9828.2728.054,557,900
22 Oct 201927.8328.6426.9328.3028.088,416,600
21 Oct 201927.5728.0427.5728.0227.806,067,100
18 Oct 201927.1927.5127.0627.3327.126,307,300
17 Oct 201927.3527.4226.9527.0826.875,085,900
16 Oct 201927.2827.5827.1027.1726.963,897,500
15 Oct 201927.1027.5726.9027.3827.173,990,400
14 Oct 201926.5827.0726.5726.9926.783,674,600
11 Oct 201926.9927.1426.7726.8526.645,213,500
10 Oct 201925.8926.3525.7826.1825.984,585,000
09 Oct 201925.7425.7925.5725.6625.464,037,800
08 Oct 201925.8125.9225.4225.4525.255,921,100
07 Oct 201926.4926.6226.2626.2926.093,188,100
04 Oct 201926.1526.5225.8426.5026.294,576,500
03 Oct 201925.8626.1025.4626.0825.884,812,800
02 Oct 201926.2926.3625.8225.9425.744,184,300
01 Oct 201927.5227.6626.4626.4726.264,449,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...