FITB - Fifth Third Bancorp

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201931.4131.6430.9530.9730.974,613,400
12 Dec 201930.4431.5430.3331.4931.494,697,800
11 Dec 201930.4730.6130.2730.3430.342,939,400
10 Dec 201930.2130.6130.1430.4430.443,635,300
09 Dec 201930.2530.3730.1730.2330.233,146,900
06 Dec 201930.3430.4430.1630.2530.254,065,800
05 Dec 201929.8129.9929.6729.8729.874,209,400
04 Dec 201929.5529.8729.4929.6729.674,206,400
03 Dec 201929.4929.7729.3029.4929.496,379,900
02 Dec 201930.3930.5530.0930.1130.114,450,900
29 Nov 201930.1830.4930.1230.1930.191,730,900
27 Nov 201930.3730.5030.1430.2930.292,803,700
26 Nov 201930.1430.3130.0830.2330.234,341,000
25 Nov 201930.1430.3530.0530.3330.333,717,200
22 Nov 201929.8630.1929.8630.1030.104,700,900
21 Nov 201929.8929.9629.6529.7829.783,398,400
20 Nov 201929.7529.9629.5329.7629.763,237,700
19 Nov 201929.9330.0729.6929.8729.873,151,700
18 Nov 201930.0530.1229.6829.8529.854,022,200
15 Nov 201929.8430.1129.6530.0730.074,760,900
14 Nov 201929.7429.9129.5829.7829.783,676,200
13 Nov 201929.7529.9929.4729.8129.814,469,300
12 Nov 201930.1930.3129.9430.1130.114,307,000
11 Nov 201930.2630.3730.0630.1330.134,751,500
08 Nov 201930.4130.6430.3930.5630.563,597,500
07 Nov 201930.6730.8930.4330.5130.515,180,900
06 Nov 201930.3730.4930.1030.4330.435,428,700
05 Nov 201930.2430.6530.1030.3530.354,962,700
04 Nov 201929.8030.1529.7430.0830.085,990,700
01 Nov 201929.3529.5729.2129.5629.565,209,800
31 Oct 201929.1029.2828.6829.0829.087,915,000
30 Oct 201929.5829.6029.0629.2829.288,114,000
29 Oct 201929.2929.6729.0729.6329.636,889,700
28 Oct 201928.9929.5828.9929.4429.447,465,500
25 Oct 201928.6229.2528.4929.0529.059,573,400
24 Oct 201928.2828.4227.9328.1928.193,222,700
23 Oct 201928.1128.3827.9828.2728.274,557,900
22 Oct 201927.8328.6426.9328.3028.308,416,600
21 Oct 201927.5728.0427.5728.0228.026,067,100
18 Oct 201927.1927.5127.0627.3327.336,307,300
17 Oct 201927.3527.4226.9527.0827.085,085,900
16 Oct 201927.2827.5827.1027.1727.173,897,500
15 Oct 201927.1027.5726.9027.3827.383,990,400
14 Oct 201926.5827.0726.5726.9926.993,674,600
11 Oct 201926.9927.1426.7726.8526.855,213,500
10 Oct 201925.8926.3525.7826.1826.184,585,000
09 Oct 201925.7425.7925.5725.6625.664,037,800
08 Oct 201925.8125.9225.4225.4525.455,921,100
07 Oct 201926.4926.6226.2626.2926.293,188,100
04 Oct 201926.1526.5225.8426.5026.504,576,500
03 Oct 201925.8626.1025.4626.0826.084,812,800
02 Oct 201926.2926.3625.8225.9425.944,184,300
01 Oct 201927.5227.6626.4626.4726.474,449,800
30 Sep 201927.5827.6427.3127.3827.383,654,800
27 Sep 201927.4027.7127.1327.4827.484,831,500
27 Sep 20190.24 Dividend
26 Sep 201927.5227.6327.2627.3927.155,249,100
25 Sep 201927.3927.8027.3227.6627.423,293,000
24 Sep 201927.7327.8827.3227.4527.215,499,500
23 Sep 201927.5827.8327.4327.7227.484,794,000
20 Sep 201928.1228.1527.7827.8327.598,049,600
19 Sep 201928.2328.4427.9327.9527.714,468,700
18 Sep 201927.9928.4527.8528.2928.044,088,000
17 Sep 201928.3628.4927.8928.1827.935,711,200
16 Sep 201927.9628.5427.9228.5128.264,594,500
13 Sep 201928.3228.6628.1828.3828.134,536,400
12 Sep 201927.5928.1127.2828.0327.785,386,800
11 Sep 201927.8427.9727.3927.7927.556,311,300
10 Sep 201927.6028.1227.4827.9227.686,290,700
09 Sep 201926.9527.6526.8927.5327.296,194,200
06 Sep 201926.9126.9626.5826.7626.535,535,000
05 Sep 201926.5027.0126.2726.7526.525,282,200
04 Sep 201926.0326.0925.6825.9525.725,370,200
03 Sep 201926.1826.2525.4625.7425.515,528,500
30 Aug 201926.5826.7926.3726.4526.224,240,600
29 Aug 201925.9926.4025.9926.3126.084,482,900
28 Aug 201925.2125.9325.1325.7725.545,012,700
27 Aug 201925.5125.5625.0825.3025.088,431,200
26 Aug 201925.3425.4125.0625.4125.193,490,700
23 Aug 201925.5925.8324.9725.0824.868,413,500
22 Aug 201925.7425.8825.5025.7825.554,685,800
21 Aug 201925.5225.7125.3925.5525.334,808,800
20 Aug 201925.6725.8025.3625.4125.194,525,300
19 Aug 201926.1226.2325.9125.9225.693,345,100
16 Aug 201925.3925.8925.3625.6725.455,220,500
15 Aug 201925.5925.7525.0725.2225.005,107,700
14 Aug 201925.7025.8325.4125.5125.299,994,800
13 Aug 201926.0326.6525.8326.4426.215,811,500
12 Aug 201926.3626.5426.0426.0825.855,161,900
09 Aug 201926.7126.9326.4126.7426.513,661,900
08 Aug 201926.8027.0526.6126.8426.604,826,700
07 Aug 201926.7326.7326.0726.5426.315,502,000
06 Aug 201927.2227.7826.6927.2627.024,829,500
05 Aug 201927.6727.7626.7226.9826.745,917,900
02 Aug 201928.4128.4527.8728.2127.964,044,900
01 Aug 201929.6029.7428.2328.3728.126,189,800
31 Jul 201929.8730.0029.4829.6929.435,788,600
30 Jul 201929.4929.8929.4229.8829.624,783,800
29 Jul 201929.9730.2029.7529.7729.514,570,600
26 Jul 201929.5030.1629.4230.0429.784,967,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...