Australia markets open in 49 minutes

Fifth Third Bancorp (FITBI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.80-0.19 (-0.70%)
At close: 04:00PM EDT
26.97 +0.17 (+0.63%)
After hours: 04:21PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202226.9727.0626.8026.8026.80125,880
12 Aug 202226.6626.9926.6626.9926.9916,100
11 Aug 202226.7326.7526.5126.6626.6621,500
10 Aug 202226.5426.7326.3326.6226.6226,000
09 Aug 202226.4726.4826.2526.2926.2918,800
08 Aug 202226.4426.6526.4226.5926.5912,600
05 Aug 202226.6026.6626.2626.4726.4712,700
04 Aug 202226.6126.7626.5726.7026.7027,000
03 Aug 202226.5526.7626.5426.7026.7036,000
02 Aug 202226.6226.8426.4426.6926.6966,100
01 Aug 202226.3226.7726.3226.7526.7526,800
29 July 202226.4326.7526.2126.4226.4287,700
28 July 202226.3026.5826.1526.5626.5625,600
27 July 202226.3126.3526.2026.3226.3214,300
26 July 202226.3126.3526.1626.3526.3524,200
25 July 202226.3126.3625.8526.3526.3519,000
22 July 202226.3126.4126.1026.3126.3113,600
21 July 202225.8226.2125.6726.2026.2020,600
20 July 202225.7826.1125.6226.1026.1018,200
19 July 202225.6525.8525.5825.8025.8019,600
18 July 202225.5825.8525.5525.8425.8412,000
15 July 202225.4125.6425.4125.5825.5823,900
14 July 202225.5625.6225.3825.3825.3849,200
13 July 202225.6825.9825.5425.6525.6525,000
12 July 202225.6926.1425.6925.8625.8625,400
11 July 202225.5525.8725.5525.8725.8714,300
08 July 202225.4825.7025.4825.7025.709,300
07 July 202225.5625.7025.4425.5425.5416,400
06 July 202225.4125.5825.4025.4925.4924,800
05 July 202225.3725.5825.2825.4525.4527,700
01 July 202225.3425.5025.2525.5025.5019,000
30 June 202225.4425.4925.1825.2125.2136,300
29 June 202225.4525.4925.2425.3125.3123,100
28 June 202225.4825.4825.2925.4125.4157,700
27 June 202225.4625.4925.2125.4025.4026,700
27 June 20220.414 Dividend
24 June 202225.7126.0125.4825.6625.2560,600
23 June 202225.4825.8725.4325.5225.11110,900
22 June 202225.4025.6825.3325.6025.1919,900
21 June 202225.3925.7725.3925.4725.0663,300
17 June 202225.6525.8825.2225.4024.9941,500
16 June 202225.3425.9725.1825.6425.23162,300
15 June 202225.1825.9425.0525.6425.2373,200
14 June 202224.8525.3324.6025.1524.7471,200
13 June 202224.7025.0624.7024.8524.4539,600
10 June 202225.3625.4525.0025.3024.8960,200
09 June 202225.6925.9425.4525.5525.1441,000
08 June 202225.9025.9625.7025.7025.2921,400
07 June 202225.7325.9425.7325.9325.5127,500
06 June 202226.0726.0725.7325.7325.3111,700
03 June 202225.8926.1525.7425.9425.5218,300
02 June 202226.1726.1725.8426.0425.6226,200
01 June 202226.2526.3025.9526.1425.7254,100
31 May 202226.2726.2825.7626.2025.7869,000
27 May 202225.5826.4225.5126.0825.6629,300
26 May 202225.2425.8325.2425.6825.27157,000
25 May 202224.8025.3024.8025.2824.8756,600
24 May 202224.1924.7724.0624.7324.3349,700
23 May 202224.6824.8324.1324.1623.7793,200
20 May 202224.9125.0924.6124.6124.2146,100
19 May 202224.8125.0924.7424.8124.4179,700
18 May 202225.2425.3124.5524.8624.46148,600
17 May 202225.4825.5825.2525.2524.8444,300
16 May 202225.4025.5025.2025.3524.9439,300
13 May 202225.6425.7825.4225.4925.0844,200
12 May 202225.7625.8825.5525.7025.2947,700
11 May 202225.7025.9025.5625.7425.3235,100
10 May 202225.7225.9425.4625.7525.3367,400
09 May 202225.6125.8125.6025.6825.2754,000
06 May 202225.5825.8625.4725.8025.3839,500
05 May 202225.6125.8625.4025.7525.3338,700
04 May 202225.6026.2425.4526.0225.6046,500
03 May 202225.5025.7625.5025.7625.3453,900
02 May 202225.8925.8925.4025.5925.1859,800
29 Apr 202225.6925.8925.5125.8925.4798,800
28 Apr 202225.5525.8825.4525.8425.4245,200
27 Apr 202225.8525.9525.4925.4925.0875,200
26 Apr 202225.8626.1225.8525.8525.4319,500
25 Apr 202225.7825.9925.7825.9925.5720,800
22 Apr 202225.9826.0125.8025.9625.5425,000
21 Apr 202225.9426.1025.7826.0325.6150,000
20 Apr 202225.8226.0125.8025.9425.5245,200
19 Apr 202225.7225.8125.6125.7525.3334,100
18 Apr 202225.7125.9225.5225.8725.4519,800
14 Apr 202225.7525.8325.6325.8025.3842,800
13 Apr 202225.6426.0825.6425.7525.3332,200
12 Apr 202225.7225.8725.6325.6425.2334,600
11 Apr 202225.6125.7525.6025.6525.2430,700
08 Apr 202225.9626.0825.6625.7425.3233,000
07 Apr 202225.7626.1025.7625.9625.5421,900
06 Apr 202225.6726.0525.6725.8025.3846,800
05 Apr 202226.0226.1025.8125.8225.4037,500
04 Apr 202226.0326.1826.0126.1225.7052,500
01 Apr 202226.1126.2325.8526.1125.6957,500
31 Mar 202225.9626.1425.7926.1125.6951,800
30 Mar 202225.7925.9825.7825.9525.5339,300
29 Mar 202225.7125.7925.6625.7525.3368,600
28 Mar 202225.6925.8025.4625.6925.2833,800
28 Mar 20220.414 Dividend
25 Mar 202226.0726.1825.9426.0025.1743,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...