Australia markets open in 8 hours 52 minutes

Fifth Third Bancorp (FITBI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.50+0.29 (+1.15%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
24 Mar 202226.1626.1626.0226.0625.2332,900
23 Mar 202226.0626.1826.0126.1425.3127,500
22 Mar 202226.0226.1226.0026.0925.2655,400
21 Mar 202226.0526.1726.0426.0825.2533,700
18 Mar 202226.0726.2326.0326.1125.2851,200
17 Mar 202226.0326.2925.9926.0925.2624,700
16 Mar 202225.8826.1425.7925.9025.0870,600
15 Mar 202225.7526.1525.6325.8225.0030,100
14 Mar 202226.1526.2925.4125.9125.0970,900
11 Mar 202226.0526.3226.0226.0525.2239,700
10 Mar 202226.1226.2026.0126.0925.2615,000
09 Mar 202226.0226.2826.0226.2725.43117,200
08 Mar 202226.0026.0725.8326.0125.1835,000
07 Mar 202226.2526.3426.0726.0925.2650,800
04 Mar 202226.4426.4426.1726.2725.4353,400
03 Mar 202226.4626.6726.3526.3825.5417,900
02 Mar 202226.5326.5526.3926.4525.6139,000
01 Mar 202226.4526.5526.3626.4925.6535,200
28 Feb 202226.2126.5226.1526.5225.68108,300
25 Feb 202226.2926.5026.1726.2325.40207,600
24 Feb 202226.1026.4026.0326.3925.5587,800
23 Feb 202226.1126.2726.0226.2425.4187,000
22 Feb 202226.0526.2025.9826.0525.22164,200
18 Feb 202226.1226.3025.9926.1925.36157,600
17 Feb 202226.0926.3226.0526.1425.31133,700
16 Feb 202226.0126.3825.9826.1525.32202,800
15 Feb 202226.1326.5425.9826.0525.2234,100
14 Feb 202226.1526.3125.9926.0125.1840,700
11 Feb 202226.3126.5326.0926.1325.3032,100
10 Feb 202226.3426.5226.0726.4025.5650,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...