Australia markets closed

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.90+0.22 (+0.72%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 202130.5730.9930.4230.9030.903,559,300
21 Jan 202131.3231.6830.3830.6830.684,103,400
20 Jan 202131.9832.0631.2431.3331.334,872,500
19 Jan 202131.9532.3931.7632.0732.074,513,500
15 Jan 202131.9832.2431.5631.8731.874,431,400
14 Jan 202131.8032.8231.6732.5432.545,223,500
13 Jan 202131.6631.9831.3531.7031.703,931,200
12 Jan 202131.4231.9131.2531.8231.825,504,200
11 Jan 202130.7031.4930.5031.3831.386,048,400
08 Jan 202131.5031.5030.6031.1831.185,165,000
07 Jan 202130.9532.1230.8231.4431.446,308,100
06 Jan 202128.3630.4628.2930.2630.2610,079,600
05 Jan 202127.3427.9327.1527.6127.613,476,000
04 Jan 202127.7627.9626.8327.2327.234,980,400
31 Dec 202027.1527.6127.0427.5727.572,503,400
30 Dec 202027.0127.4127.0127.2827.282,253,100
30 Dec 20200.27 Dividend
29 Dec 202027.6527.6527.1927.2827.012,782,500
28 Dec 202027.7828.0427.4927.5327.262,707,500
24 Dec 202027.8227.8227.1427.5827.311,477,600
23 Dec 202027.1227.8827.0727.7327.463,570,300
22 Dec 202027.2927.4526.8926.9326.665,442,200
21 Dec 202026.9027.4226.5727.1726.906,393,000
18 Dec 202027.1727.3226.4226.6326.378,719,500
17 Dec 202027.3427.3426.7427.1326.863,716,300
16 Dec 202027.1927.3626.8627.2526.983,229,500
15 Dec 202026.8927.2426.5827.0926.823,444,600
14 Dec 202027.8727.8726.5426.6226.364,671,100
11 Dec 202027.3527.5626.9927.3427.074,120,500
10 Dec 202027.4827.9827.1827.7827.514,580,400
09 Dec 202027.5128.1127.4727.7327.465,235,600
08 Dec 202026.9827.4726.9827.2626.997,063,700
07 Dec 202027.4227.4726.8427.3827.114,497,700
04 Dec 202027.0627.4626.9327.4027.136,907,600
03 Dec 202026.6227.0026.3426.8326.565,348,400
02 Dec 202026.1126.7025.8326.5926.335,976,900
01 Dec 202025.9026.4625.7926.2025.945,687,400
30 Nov 202026.0726.3825.2725.3425.098,550,600
27 Nov 202026.6026.7126.0326.2826.022,970,700
25 Nov 202026.7726.9526.4426.6826.424,899,100
24 Nov 202026.6027.4726.5127.2626.996,061,300
23 Nov 202025.7326.1225.5026.0125.756,031,300
20 Nov 202025.4425.7125.1125.2925.045,828,600
19 Nov 202025.5325.9725.0025.8825.624,843,900
18 Nov 202026.1026.6125.6925.7025.455,603,800
17 Nov 202025.7526.0725.2226.0525.794,995,000
16 Nov 202026.6926.6925.9126.2525.997,144,400
13 Nov 202025.1825.5925.0525.3925.146,518,500
12 Nov 202025.2725.2724.4624.8624.616,966,300
11 Nov 202026.5026.5025.4825.7225.475,980,800
10 Nov 202026.4126.5826.0726.3426.089,815,600
09 Nov 202025.2027.0825.0326.5626.3013,913,600
06 Nov 202024.2924.3122.9423.2122.984,930,500
05 Nov 202023.1624.3123.1624.0023.766,100,900
04 Nov 202023.9223.9522.6723.1022.876,776,500
03 Nov 202024.6024.9024.4324.5124.275,485,700
02 Nov 202023.5524.2323.2224.1123.874,727,500
30 Oct 202022.7323.2422.5623.2222.996,116,400
29 Oct 202022.3523.2822.1023.1022.873,707,800
28 Oct 202022.4322.8322.3222.4422.225,165,900
27 Oct 202023.3223.5022.9022.9122.684,164,800
26 Oct 202023.9524.1023.3423.4523.224,478,900
23 Oct 202024.3124.5923.7924.4224.186,232,500
22 Oct 202024.1324.2022.9323.9723.736,607,600
21 Oct 202023.6423.9923.4823.5023.275,598,100
20 Oct 202023.5024.2723.3923.7523.516,650,000
19 Oct 202023.4023.5623.0223.0522.823,832,200
16 Oct 202023.4423.4622.8223.2623.034,284,500
15 Oct 202022.6923.5222.6523.4023.175,220,500
14 Oct 202023.3323.5922.7022.7322.516,537,100
13 Oct 202023.3223.4122.8823.1222.896,383,300
12 Oct 202023.2623.5823.2223.5223.294,613,900
09 Oct 202023.9223.9323.2323.3823.155,757,800
08 Oct 202023.5523.8223.3123.7123.484,256,000
07 Oct 202022.9923.6022.8023.3323.104,474,500
06 Oct 202023.1223.6322.3922.5222.306,100,600
05 Oct 202021.9922.9321.9922.7522.525,647,400
02 Oct 202020.5222.0520.5221.8921.676,405,300
01 Oct 202021.1521.2920.8321.0320.824,869,100
01 Oct 20200.27 Dividend
30 Sep 202021.1621.6221.1221.3220.845,976,100
29 Sep 202021.2321.3620.6920.9920.525,726,400
28 Sep 202020.9221.5220.7821.3420.866,739,300
25 Sep 202019.9620.5819.5220.4720.016,909,900
24 Sep 202019.6920.0919.3219.6119.174,236,800
23 Sep 202020.1720.6719.5519.5619.125,745,700
22 Sep 202020.7520.9819.9820.1119.668,013,700
21 Sep 202021.1821.3620.5820.8620.397,945,300
18 Sep 202021.8121.9721.5721.7421.2510,229,200
17 Sep 202021.6522.1521.4721.8721.387,367,000
16 Sep 202022.0422.5521.8022.0521.5612,531,300
15 Sep 202022.4022.4321.6621.8721.385,842,600
14 Sep 202021.3822.4121.2722.2621.766,653,600
11 Sep 202020.7221.1520.5421.0520.584,125,500
10 Sep 202021.2921.7020.5920.6320.174,986,300
09 Sep 202021.1821.2920.8721.1220.653,383,100
08 Sep 202021.2221.5120.9221.0020.535,836,900
04 Sep 202021.7721.9621.0921.6321.145,521,700
03 Sep 202021.3922.1020.9521.1120.646,668,100
02 Sep 202020.8921.3920.6321.2920.814,807,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...