Australia markets closed

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.05+0.23 (+0.70%)
As of 12:10PM EST. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202233.0333.1032.6233.0533.051,260,119
08 Dec 202233.1233.2332.5632.8232.824,510,800
07 Dec 202232.3833.3632.1532.9732.976,659,000
06 Dec 202232.8933.1232.1432.2432.246,216,400
05 Dec 202235.0335.0332.7432.9532.955,829,500
02 Dec 202235.2135.5635.0835.2535.254,718,600
01 Dec 202236.3636.5235.2335.7735.774,550,900
30 Nov 202235.7736.4534.8836.3636.365,602,200
29 Nov 202235.6836.1335.4736.0036.002,764,700
28 Nov 202236.1536.2335.5135.5935.593,193,300
25 Nov 202236.5436.6736.3836.4836.481,016,400
23 Nov 202236.1036.4135.9936.3336.332,837,600
22 Nov 202236.0736.3635.9836.3336.333,016,900
21 Nov 202235.5435.9235.5135.8135.812,095,700
18 Nov 202235.9936.0835.1235.6335.633,217,900
17 Nov 202235.2235.3634.8435.3335.333,456,200
16 Nov 202236.4536.5735.6135.7935.793,825,700
15 Nov 202236.8137.1435.9536.4536.455,360,700
14 Nov 202236.7636.9836.0436.0536.055,523,300
11 Nov 202236.3837.2036.3836.8536.857,378,200
10 Nov 202235.6436.4335.6436.2936.297,301,800
09 Nov 202234.6034.9034.2534.4834.483,824,000
08 Nov 202234.9935.3434.7335.1135.114,372,000
07 Nov 202235.3035.5134.7335.0435.043,281,700
04 Nov 202234.4135.2234.2735.1335.135,836,700
03 Nov 202234.3034.3433.4533.9433.944,584,500
02 Nov 202235.7436.1034.6634.7134.714,689,600
01 Nov 202235.9336.1235.6535.8035.802,581,300
31 Oct 202235.8136.0135.6035.6935.693,583,500
28 Oct 202235.6936.0135.3535.9835.982,990,900
27 Oct 202235.9836.1735.2735.3535.353,984,900
26 Oct 202235.3635.7635.1035.5135.513,485,800
25 Oct 202234.2335.4234.0735.3535.354,477,500
24 Oct 202233.2334.5333.0434.3734.374,774,700
21 Oct 202231.1333.0330.9233.0233.028,258,000
20 Oct 202232.8833.0130.9831.1531.159,696,700
19 Oct 202234.5934.9032.9233.2633.2610,514,800
18 Oct 202235.5136.0334.4934.8634.865,393,000
17 Oct 202234.7835.2434.4434.7334.735,595,300
14 Oct 202234.7135.4433.8433.9633.965,503,700
13 Oct 202231.7934.6531.3834.3534.357,989,000
12 Oct 202232.3332.7232.0432.2232.223,804,800
11 Oct 202232.7932.8832.1832.4232.423,732,300
10 Oct 202233.3733.7232.7532.9832.983,537,900
07 Oct 202233.2133.2732.3533.1033.103,891,100
06 Oct 202233.8034.1633.3333.5333.536,097,900
05 Oct 202233.6034.2433.4834.1034.102,853,500
04 Oct 202233.3034.3133.2834.3034.304,368,300
03 Oct 202232.5033.1331.7932.8332.834,744,900
30 Sept 202232.0032.8231.8431.9631.966,166,600
29 Sept 202231.7432.2931.1832.0532.055,304,400
29 Sept 20220.33 Dividend
28 Sept 202231.7532.7231.5532.5432.214,095,600
27 Sept 202232.3032.5931.2631.5731.255,274,000
26 Sept 202232.3732.9531.9632.0931.765,717,300
23 Sept 202232.7932.9432.1632.8032.474,188,500
22 Sept 202234.3534.4933.0133.2132.874,041,800
21 Sept 202235.3135.7234.2534.2633.914,903,800
20 Sept 202235.1235.3134.7635.1434.783,833,600
19 Sept 202234.5135.5734.5135.4435.083,564,400
16 Sept 202235.5135.5134.6635.0334.678,215,000
15 Sept 202235.0436.3435.0335.7835.423,548,700
14 Sept 202234.9835.3834.3434.9834.635,347,900
13 Sept 202235.6136.0634.8134.9834.634,095,500
12 Sept 202236.0036.6035.8436.5236.153,725,400
09 Sept 202235.6035.9535.4735.7435.384,265,100
08 Sept 202233.7735.3333.5935.3234.963,540,800
07 Sept 202233.1734.2032.9634.0433.692,663,500
06 Sept 202233.8833.9432.8533.2732.933,162,700
02 Sept 202234.2734.6533.4933.6733.334,021,200
01 Sept 202234.1034.1433.3233.8433.503,911,200
31 Aug 202234.4334.5934.0234.1533.804,954,600
30 Aug 202234.5734.7433.9934.3734.023,297,300
29 Aug 202234.7135.0234.2434.4334.083,234,600
26 Aug 202236.4436.5134.9534.9534.602,578,900
25 Aug 202235.6636.2835.5436.2435.872,081,300
24 Aug 202235.5335.7535.2035.6235.262,138,000
23 Aug 202235.7335.9835.5635.6235.262,663,800
22 Aug 202235.8335.8735.2535.5035.142,880,800
19 Aug 202236.7836.9836.1736.5436.173,580,300
18 Aug 202237.2737.3737.0137.3136.932,342,800
17 Aug 202237.3937.4636.8137.2336.852,439,300
16 Aug 202237.1837.8637.0637.6237.243,431,100
15 Aug 202237.0637.4236.8537.2336.853,066,900
12 Aug 202237.5037.5036.9437.4937.113,421,100
11 Aug 202236.4637.1936.4637.0836.704,745,200
10 Aug 202235.2836.4335.2336.1635.797,120,500
09 Aug 202234.6034.7434.2634.7234.373,078,900
08 Aug 202234.8035.0034.1434.4934.143,738,800
05 Aug 202233.7934.8533.6834.6734.323,256,000
04 Aug 202234.2734.3833.7733.7933.452,591,100
03 Aug 202234.0334.5333.8234.3133.963,323,900
02 Aug 202233.9234.1633.4833.6933.353,603,000
01 Aug 202233.8634.2433.4134.1333.783,348,100
29 July 202233.4934.2433.4934.1233.773,934,100
28 July 202233.7133.8932.9333.4333.094,132,800
27 July 202233.3533.9533.1133.7433.404,459,400
26 July 202233.8034.1233.1033.1532.813,934,400
25 July 202233.7734.4333.7634.2133.865,155,100
22 July 202234.3434.5533.3433.6333.295,103,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...