Fifth Third Bancorp (FITBI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 25.39 | 25.40 | 25.26 | 25.31 | 25.31 | 34,000 |
| 23 Apr 2024 | 25.28 | 25.38 | 25.26 | 25.38 | 25.38 | 30,900 |
| 22 Apr 2024 | 25.31 | 25.31 | 25.22 | 25.25 | 25.25 | 28,500 |
| 19 Apr 2024 | 25.27 | 25.31 | 25.20 | 25.30 | 25.30 | 16,600 |
| 18 Apr 2024 | 25.20 | 25.34 | 25.12 | 25.28 | 25.28 | 94,600 |
| 17 Apr 2024 | 25.28 | 25.32 | 25.21 | 25.28 | 25.28 | 21,000 |
| 16 Apr 2024 | 25.14 | 25.28 | 25.14 | 25.25 | 25.25 | 26,400 |
| 15 Apr 2024 | 25.25 | 25.25 | 25.13 | 25.15 | 25.15 | 24,100 |
| 12 Apr 2024 | 25.25 | 25.27 | 25.17 | 25.24 | 25.24 | 29,100 |
| 11 Apr 2024 | 25.21 | 25.26 | 25.20 | 25.23 | 25.23 | 41,600 |
| 10 Apr 2024 | 25.23 | 25.26 | 25.19 | 25.21 | 25.21 | 39,700 |
| 09 Apr 2024 | 25.25 | 25.28 | 25.20 | 25.25 | 25.25 | 43,800 |
| 08 Apr 2024 | 25.22 | 25.25 | 25.20 | 25.21 | 25.21 | 47,700 |
| 05 Apr 2024 | 25.17 | 25.24 | 25.15 | 25.20 | 25.20 | 78,500 |
| 04 Apr 2024 | 25.33 | 25.38 | 25.19 | 25.20 | 25.20 | 36,600 |
| 03 Apr 2024 | 25.23 | 25.36 | 25.22 | 25.29 | 25.29 | 40,000 |
| 02 Apr 2024 | 25.48 | 25.56 | 25.20 | 25.24 | 25.24 | 65,300 |
| 01 Apr 2024 | 25.38 | 25.50 | 25.28 | 25.49 | 25.49 | 32,800 |
| 28 Mar 2024 | 25.50 | 25.60 | 25.26 | 25.26 | 25.26 | 41,300 |
| 27 Mar 2024 | 25.57 | 25.58 | 25.41 | 25.50 | 25.50 | 30,000 |
| 27 Mar 2024 | 0.588 Dividend | |||||
| 26 Mar 2024 | 26.17 | 26.21 | 25.95 | 26.00 | 25.41 | 39,300 |
| 25 Mar 2024 | 26.16 | 26.22 | 26.02 | 26.02 | 25.43 | 16,200 |
| 22 Mar 2024 | 26.24 | 26.25 | 26.00 | 26.22 | 25.63 | 26,300 |
| 21 Mar 2024 | 26.09 | 26.23 | 26.07 | 26.22 | 25.63 | 24,700 |
| 20 Mar 2024 | 25.88 | 26.05 | 25.85 | 26.00 | 25.41 | 21,500 |
| 19 Mar 2024 | 25.80 | 25.97 | 25.80 | 25.90 | 25.31 | 20,800 |
| 18 Mar 2024 | 25.70 | 25.89 | 25.70 | 25.89 | 25.30 | 15,500 |
| 15 Mar 2024 | 25.72 | 25.80 | 25.68 | 25.79 | 25.21 | 10,100 |
| 14 Mar 2024 | 25.69 | 25.80 | 25.61 | 25.76 | 25.18 | 12,300 |
| 13 Mar 2024 | 25.76 | 25.81 | 25.66 | 25.75 | 25.17 | 16,200 |
| 12 Mar 2024 | 25.76 | 25.80 | 25.53 | 25.76 | 25.18 | 23,700 |
| 11 Mar 2024 | 25.78 | 25.93 | 25.77 | 25.82 | 25.24 | 20,300 |
| 08 Mar 2024 | 25.83 | 25.87 | 25.67 | 25.87 | 25.28 | 14,300 |
| 07 Mar 2024 | 25.79 | 25.83 | 25.71 | 25.82 | 25.24 | 24,500 |
| 06 Mar 2024 | 25.75 | 25.83 | 25.69 | 25.80 | 25.22 | 16,200 |
| 05 Mar 2024 | 25.70 | 25.75 | 25.67 | 25.75 | 25.17 | 14,900 |
| 04 Mar 2024 | 25.71 | 25.71 | 25.58 | 25.70 | 25.12 | 13,900 |
| 01 Mar 2024 | 25.53 | 25.70 | 25.53 | 25.69 | 25.11 | 17,300 |
| 29 Feb 2024 | 25.51 | 25.75 | 25.51 | 25.75 | 25.17 | 55,900 |
| 28 Feb 2024 | 25.58 | 25.65 | 25.48 | 25.51 | 24.93 | 13,200 |
| 27 Feb 2024 | 25.61 | 25.66 | 25.54 | 25.62 | 25.04 | 11,400 |
| 26 Feb 2024 | 25.63 | 25.70 | 25.51 | 25.66 | 25.08 | 12,700 |
| 23 Feb 2024 | 25.54 | 25.71 | 25.54 | 25.71 | 25.13 | 14,800 |
| 22 Feb 2024 | 25.49 | 25.60 | 25.47 | 25.53 | 24.95 | 14,200 |
| 21 Feb 2024 | 25.43 | 25.55 | 25.43 | 25.48 | 24.90 | 15,100 |
| 20 Feb 2024 | 25.44 | 25.66 | 25.39 | 25.42 | 24.85 | 20,000 |
| 16 Feb 2024 | 25.47 | 25.59 | 25.41 | 25.42 | 24.85 | 12,600 |
| 15 Feb 2024 | 25.44 | 25.64 | 25.44 | 25.47 | 24.89 | 26,600 |
| 14 Feb 2024 | 25.58 | 25.64 | 25.39 | 25.44 | 24.86 | 51,000 |
| 13 Feb 2024 | 25.51 | 25.57 | 25.40 | 25.50 | 24.92 | 24,300 |
| 12 Feb 2024 | 25.54 | 25.64 | 25.51 | 25.60 | 25.02 | 30,800 |
| 09 Feb 2024 | 25.63 | 25.68 | 25.56 | 25.60 | 25.02 | 18,500 |
| 08 Feb 2024 | 25.56 | 25.67 | 25.53 | 25.60 | 25.02 | 16,500 |
| 07 Feb 2024 | 25.65 | 25.69 | 25.55 | 25.61 | 25.03 | 22,500 |
| 06 Feb 2024 | 25.54 | 25.70 | 25.48 | 25.65 | 25.07 | 36,900 |
| 05 Feb 2024 | 25.63 | 25.65 | 25.46 | 25.46 | 24.88 | 23,800 |
| 02 Feb 2024 | 25.59 | 25.69 | 25.48 | 25.69 | 25.11 | 16,300 |
| 01 Feb 2024 | 25.63 | 25.64 | 25.42 | 25.60 | 25.02 | 36,200 |
| 31 Jan 2024 | 25.57 | 25.69 | 25.50 | 25.63 | 25.05 | 21,400 |
| 30 Jan 2024 | 25.67 | 25.71 | 25.57 | 25.67 | 25.09 | 18,800 |
| 29 Jan 2024 | 25.55 | 25.67 | 25.55 | 25.67 | 25.09 | 26,600 |
| 26 Jan 2024 | 25.47 | 25.69 | 25.44 | 25.69 | 25.11 | 23,500 |
| 25 Jan 2024 | 25.40 | 25.49 | 25.36 | 25.49 | 24.91 | 30,800 |
| 24 Jan 2024 | 25.41 | 25.50 | 25.28 | 25.44 | 24.86 | 28,500 |
| 23 Jan 2024 | 25.42 | 25.50 | 25.37 | 25.50 | 24.92 | 20,700 |
| 22 Jan 2024 | 25.40 | 25.49 | 25.38 | 25.43 | 24.85 | 26,000 |
| 19 Jan 2024 | 25.32 | 25.40 | 25.29 | 25.40 | 24.83 | 21,200 |
| 18 Jan 2024 | 25.28 | 25.35 | 25.28 | 25.32 | 24.75 | 38,100 |
| 17 Jan 2024 | 25.15 | 25.31 | 25.15 | 25.31 | 24.74 | 31,100 |
| 16 Jan 2024 | 25.26 | 25.32 | 25.15 | 25.15 | 24.58 | 34,800 |
| 12 Jan 2024 | 25.28 | 25.35 | 25.24 | 25.26 | 24.69 | 31,500 |
| 11 Jan 2024 | 25.35 | 25.39 | 25.25 | 25.25 | 24.68 | 16,900 |
| 10 Jan 2024 | 25.30 | 25.39 | 25.27 | 25.39 | 24.82 | 30,100 |
| 09 Jan 2024 | 25.22 | 25.34 | 25.21 | 25.30 | 24.73 | 23,000 |
| 08 Jan 2024 | 25.20 | 25.28 | 25.15 | 25.26 | 24.69 | 18,500 |
| 05 Jan 2024 | 25.12 | 25.23 | 25.12 | 25.17 | 24.60 | 35,000 |
| 04 Jan 2024 | 25.09 | 25.16 | 25.07 | 25.09 | 24.52 | 58,100 |
| 03 Jan 2024 | 25.20 | 25.24 | 25.04 | 25.10 | 24.53 | 70,100 |
| 02 Jan 2024 | 25.42 | 25.42 | 25.18 | 25.19 | 24.62 | 77,400 |
| 29 Dec 2023 | 25.25 | 25.62 | 25.22 | 25.47 | 24.89 | 882,100 |
| 28 Dec 2023 | 25.25 | 25.34 | 25.25 | 25.29 | 24.72 | 56,100 |
| 27 Dec 2023 | 25.32 | 25.32 | 25.19 | 25.25 | 24.68 | 106,600 |
| 27 Dec 2023 | 0.414 Dividend | |||||
| 26 Dec 2023 | 25.67 | 25.67 | 25.57 | 25.57 | 24.59 | 32,900 |
| 22 Dec 2023 | 25.66 | 25.69 | 25.51 | 25.58 | 24.60 | 45,000 |
| 21 Dec 2023 | 25.76 | 25.81 | 25.44 | 25.51 | 24.53 | 92,100 |
| 20 Dec 2023 | 25.69 | 25.81 | 25.54 | 25.72 | 24.73 | 84,800 |
| 19 Dec 2023 | 25.69 | 25.86 | 25.61 | 25.68 | 24.69 | 31,000 |
| 18 Dec 2023 | 25.65 | 25.76 | 25.57 | 25.74 | 24.75 | 100,400 |
| 15 Dec 2023 | 25.65 | 25.78 | 25.63 | 25.65 | 24.66 | 26,400 |
| 14 Dec 2023 | 25.73 | 25.76 | 25.57 | 25.68 | 24.69 | 46,900 |
| 13 Dec 2023 | 25.74 | 25.90 | 25.55 | 25.73 | 24.74 | 36,900 |
| 12 Dec 2023 | 25.56 | 25.67 | 25.53 | 25.66 | 24.67 | 42,900 |
| 11 Dec 2023 | 25.53 | 25.56 | 25.51 | 25.55 | 24.57 | 57,200 |
| 08 Dec 2023 | 25.57 | 25.60 | 25.47 | 25.51 | 24.53 | 45,600 |
| 07 Dec 2023 | 25.59 | 25.68 | 25.52 | 25.57 | 24.59 | 28,600 |
| 06 Dec 2023 | 25.47 | 25.64 | 25.46 | 25.53 | 24.55 | 40,900 |
| 05 Dec 2023 | 25.61 | 25.74 | 25.46 | 25.60 | 24.62 | 54,400 |
| 04 Dec 2023 | 25.33 | 25.65 | 25.32 | 25.60 | 24.62 | 105,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.