Australia markets closed

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.28+0.51 (+2.58%)
As of 3:25PM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
07 Aug 202019.6520.4119.5020.2820.282,652,183
06 Aug 202019.7220.0719.6719.7719.773,778,500
05 Aug 202019.7619.9319.6319.8719.874,210,300
04 Aug 202019.7219.7919.3819.4919.493,589,800
03 Aug 202019.9819.9819.5619.6419.644,496,600
31 Jul 202019.6419.8819.2019.8619.869,863,300
30 Jul 202019.4619.8418.9519.6919.696,124,300
29 Jul 202019.1720.0819.0020.0020.007,435,000
28 Jul 202019.2919.5419.1919.2719.275,393,400
27 Jul 202019.4119.4719.0519.4219.424,916,800
24 Jul 202019.5519.8819.3719.5419.546,641,500
23 Jul 202019.0119.5018.2619.4119.417,436,200
22 Jul 202019.1219.5019.0219.4219.427,207,600
21 Jul 202018.5719.4018.5719.3619.366,667,900
20 Jul 202018.6618.8118.4318.4518.454,655,900
17 Jul 202019.0819.2718.7418.7618.765,026,600
16 Jul 202018.8119.5618.7619.1619.164,057,100
15 Jul 202018.7819.2818.5419.1719.176,096,100
14 Jul 202018.6918.7117.9718.1518.157,012,600
13 Jul 202018.7819.0518.1518.7018.708,050,900
10 Jul 202017.4318.4217.4018.3918.396,239,600
09 Jul 202018.0418.1017.2817.3917.394,676,300
08 Jul 202018.0118.3417.7218.1418.146,958,000
07 Jul 202018.6018.6017.9718.0618.066,953,600
06 Jul 202019.1119.3918.6118.8618.865,248,900
02 Jul 202019.0319.3618.5118.5718.578,235,200
01 Jul 202019.3119.3118.4018.4318.437,287,900
30 Jun 202018.5219.4618.4719.2819.288,561,400
29 Jun 202018.8819.1518.4818.7418.746,993,400
29 Jun 20200.27 Dividend
26 Jun 202019.9620.0018.6818.7618.4910,954,500
25 Jun 202019.7720.5919.6320.5020.206,996,900
24 Jun 202020.5820.6519.7419.8919.608,176,000
23 Jun 202021.5021.7821.0721.0820.788,007,800
22 Jun 202020.8021.3520.5221.0220.729,928,400
19 Jun 202022.0622.1120.7620.7920.4931,547,000
18 Jun 202021.2221.9721.0521.5921.288,145,900
17 Jun 202022.0822.3321.4721.4821.178,114,200
16 Jun 202022.8022.8921.4122.0421.727,253,700
15 Jun 202019.7221.6419.5921.4621.1510,503,700
12 Jun 202021.0221.1820.0620.8120.517,169,200
11 Jun 202020.5721.5019.6719.7519.4710,834,700
10 Jun 202023.3923.6722.3522.4022.0819,357,000
09 Jun 202023.8324.4123.4924.0823.738,835,800
08 Jun 202024.4724.9324.1324.7724.4112,236,600
05 Jun 202024.0024.9223.2823.4923.1511,003,400
04 Jun 202021.3122.7220.9822.7122.388,489,700
03 Jun 202020.9021.5120.8121.3621.058,661,000
02 Jun 202020.2120.5519.9420.2119.927,438,100
01 Jun 202019.5820.0719.3419.8219.535,417,100
29 May 202019.6519.9119.3519.3919.1110,798,900
28 May 202021.0221.1719.9820.1319.847,863,100
27 May 202020.1220.9819.7020.9720.679,498,300
26 May 202018.5219.5918.2319.1918.919,212,100
22 May 202017.6417.7817.2217.6117.365,876,400
21 May 202017.5717.9717.2117.4517.206,655,700
20 May 202017.4117.8117.4017.7017.457,080,200
19 May 202017.6317.8017.0017.0316.787,012,600
18 May 202017.0318.0716.8817.8717.6110,652,600
15 May 202016.0116.2915.8116.1215.897,132,600
14 May 202015.2816.3614.8916.3316.099,130,300
13 May 202016.1316.1415.1815.7015.4713,376,500
12 May 202017.3417.5016.2716.2916.068,000,000
11 May 202017.6017.6716.9517.1916.945,716,900
08 May 202017.8018.2417.6718.1017.845,411,600
07 May 202017.0817.8517.0317.3317.086,359,500
06 May 202017.5717.7716.7016.7816.547,340,500
05 May 202018.1718.4017.3517.3717.125,493,200
04 May 202017.5117.7717.1117.6417.395,472,600
01 May 202017.9718.1517.5017.7717.515,343,000
30 Apr 202019.3019.3118.5518.6918.426,142,300
29 Apr 202019.4520.0719.2319.6919.416,646,600
28 Apr 202019.2719.5318.5318.5818.316,413,600
27 Apr 202017.2918.4517.2318.3518.096,439,400
24 Apr 202017.0017.4016.7817.1216.878,428,200
23 Apr 202016.6417.1916.5216.8616.628,536,600
22 Apr 202016.9217.0516.3216.5016.268,011,200
21 Apr 202016.0417.0815.6216.2616.0311,306,500
20 Apr 202016.0016.9415.7016.6816.448,585,600
17 Apr 202015.6816.7615.6416.6316.3910,250,400
16 Apr 202015.7115.7514.4714.7714.5610,716,500
15 Apr 202016.1716.2715.5215.7315.5012,250,900
14 Apr 202017.8518.0016.5517.1516.909,040,400
13 Apr 202018.1818.1817.0117.3717.128,256,400
09 Apr 202017.6018.3517.4417.8217.5610,667,500
08 Apr 202016.1616.7915.9716.6916.457,163,600
07 Apr 202016.6117.3415.7415.8615.638,668,800
06 Apr 202014.4215.6114.4015.4715.2510,118,200
03 Apr 202014.2514.5313.1513.4413.257,931,600
02 Apr 202013.2114.6013.2014.2814.078,708,100
01 Apr 202014.0014.0513.1513.4613.279,353,400
31 Mar 202015.6315.8614.7314.8514.649,932,600
30 Mar 202016.7516.8515.5215.8715.649,791,000
30 Mar 20200.27 Dividend
27 Mar 202016.2517.7216.1417.1516.6411,708,800
26 Mar 202015.0517.5214.7117.3216.8011,896,400
25 Mar 202014.7215.5413.9814.8214.3811,039,700
24 Mar 202013.1114.6113.0014.4113.9811,749,600
23 Mar 202013.0213.0711.6212.1611.8011,559,300
20 Mar 202013.3213.6712.1112.9112.5214,914,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...