Australia markets closed

Fifth Third Bancorp (FITBI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.12-0.35 (-1.27%)
At close: 04:00PM EST
27.12 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202227.5627.6927.1027.1227.1230,900
26 Jan 202227.9327.9427.4727.4727.4720,700
25 Jan 202227.7527.9627.6627.7427.7423,900
24 Jan 202227.9128.0227.4827.9927.9935,800
21 Jan 202227.8128.0527.7228.0528.0542,300
20 Jan 202227.9528.0927.9127.9227.9231,600
19 Jan 202227.9128.0327.8127.9227.9243,300
18 Jan 202228.0228.1427.8027.9827.9837,200
14 Jan 202228.1028.2828.0328.2028.2028,700
13 Jan 202228.0828.2828.0528.1228.1229,700
12 Jan 202228.0028.2028.0028.1928.1923,800
11 Jan 202228.0828.1827.9527.9927.9924,900
10 Jan 202227.9428.1827.7328.1628.1641,600
07 Jan 202227.7528.2127.7428.2128.2131,300
06 Jan 202227.8427.9127.5827.8527.8523,400
05 Jan 202227.9428.0127.7027.8627.8629,200
04 Jan 202227.9227.9227.5227.9227.9219,700
03 Jan 202227.8427.9827.8327.9127.9133,800
31 Dec 202128.0228.1527.8327.8427.8465,300
30 Dec 202127.9528.1227.8727.9627.9620,400
29 Dec 202127.7128.0727.6928.0628.0624,000
28 Dec 202127.6427.7927.4727.7927.7925,700
28 Dec 20210.414 Dividend
27 Dec 202128.0228.0727.8127.9627.5530,600
23 Dec 202128.0228.1027.7727.9727.5614,200
22 Dec 202127.6528.0127.6527.9027.4921,900
21 Dec 202127.7027.8427.4727.7027.2922,700
20 Dec 202127.5127.7427.4427.6627.2552,200
17 Dec 202127.5927.8127.4927.6327.2220,200
16 Dec 202127.4727.7327.4227.7227.3120,300
15 Dec 202127.3727.5427.2827.4627.0527,800
14 Dec 202127.2427.4227.2027.3226.9220,500
13 Dec 202127.3327.4627.3227.3726.9625,400
10 Dec 202127.4627.5027.2627.3826.9718,900
09 Dec 202127.3827.5827.3127.3526.9540,100
08 Dec 202127.7927.7927.3927.4627.0527,600
07 Dec 202127.7427.8727.6227.6827.2722,700
06 Dec 202127.4327.6727.3927.5927.1834,800
03 Dec 202127.5027.5927.2927.3626.9514,700
02 Dec 202127.3427.7027.3427.6127.2027,300
01 Dec 202127.3727.7227.3427.3526.9528,500
30 Nov 202127.5927.6827.1627.3326.9397,300
29 Nov 202127.5627.7227.4027.6727.2628,400
26 Nov 202127.5527.7027.2627.3226.9223,000
24 Nov 202127.8427.8527.6527.7127.3029,900
23 Nov 202127.9627.9627.7027.7727.3623,400
22 Nov 202128.0228.0627.9027.9927.5815,800
19 Nov 202127.9428.0527.9128.0127.6011,300
18 Nov 202127.9328.1427.9027.9627.5528,600
17 Nov 202127.9728.2927.9027.9627.5521,400
16 Nov 202128.2328.4127.9628.0027.5918,000
15 Nov 202128.3828.4828.2128.2327.819,400
12 Nov 202128.2928.5228.2828.4528.0310,500
11 Nov 202128.5128.6428.2428.3127.8919,400
10 Nov 202128.8428.8428.4028.5928.1739,800
09 Nov 202128.8228.9628.8028.8728.4418,500
08 Nov 202128.9528.9728.8328.9028.4715,200
05 Nov 202128.9228.9928.8028.9428.5122,100
04 Nov 202128.7728.9128.7728.8828.4525,900
03 Nov 202128.8428.9028.6528.7228.2930,700
02 Nov 202128.7528.7928.6528.7628.3315,000
01 Nov 202128.7728.8028.5828.7928.3630,000
29 Oct 202128.4828.8228.4528.7528.3263,500
28 Oct 202128.4428.6428.4428.6428.2222,000
27 Oct 202128.4228.5328.2728.5328.1116,900
26 Oct 202128.4728.6028.3028.3027.8817,200
25 Oct 202128.4128.4428.2028.4328.0112,700
22 Oct 202128.4128.4328.2628.3527.9321,400
21 Oct 202128.3028.3828.2028.3827.9617,500
20 Oct 202127.9728.3127.9328.3127.8933,400
19 Oct 202128.0628.0927.9528.0527.6323,900
18 Oct 202128.0628.1127.7728.0727.6517,400
15 Oct 202128.1328.1327.9127.9627.5534,000
14 Oct 202127.9228.1927.7928.0427.6245,000
13 Oct 202127.6828.0327.5727.7927.3836,500
12 Oct 202127.4727.6927.4227.6527.2417,500
11 Oct 202127.4827.5427.3827.3826.9723,400
08 Oct 202127.4927.6027.3427.4527.0415,700
07 Oct 202127.6227.7227.4327.4527.0418,000
06 Oct 202127.5327.7027.2827.6227.2135,400
05 Oct 202127.6127.8727.4927.5327.1237,800
04 Oct 202128.1728.1727.5527.5527.1461,700
01 Oct 202128.5128.5428.1628.1627.7423,600
30 Sept 202128.3828.5428.1828.3027.8862,000
29 Sept 202128.2728.4328.0928.4027.9830,300
28 Sept 202128.1628.3327.8528.1627.7438,600
27 Sept 202128.5528.5528.1728.3427.9235,400
27 Sept 20210.414 Dividend
24 Sept 202128.7928.9128.6228.8127.9858,800
23 Sept 202128.9428.9428.6228.8027.9743,700
22 Sept 202128.8328.8428.6828.8428.0064,400
21 Sept 202128.7928.7928.5928.7127.8823,700
20 Sept 202128.7028.8228.5528.7327.9016,400
17 Sept 202128.8728.8828.7528.7827.9515,100
16 Sept 202128.7028.9128.5328.8528.0118,300
15 Sept 202128.6428.7028.5128.6527.8213,200
14 Sept 202128.7128.7728.4928.6427.8120,800
13 Sept 202128.5028.7328.5028.6727.8416,500
10 Sept 202128.5828.6928.4828.5327.7031,400
09 Sept 202128.5828.7028.5428.5927.7625,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...