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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	27.56	27.69	27.10	27.12	27.12	30,900
26 Jan 2022	27.93	27.94	27.47	27.47	27.47	20,700
25 Jan 2022	27.75	27.96	27.66	27.74	27.74	23,900
24 Jan 2022	27.91	28.02	27.48	27.99	27.99	35,800
21 Jan 2022	27.81	28.05	27.72	28.05	28.05	42,300
20 Jan 2022	27.95	28.09	27.91	27.92	27.92	31,600
19 Jan 2022	27.91	28.03	27.81	27.92	27.92	43,300
18 Jan 2022	28.02	28.14	27.80	27.98	27.98	37,200
14 Jan 2022	28.10	28.28	28.03	28.20	28.20	28,700
13 Jan 2022	28.08	28.28	28.05	28.12	28.12	29,700
12 Jan 2022	28.00	28.20	28.00	28.19	28.19	23,800
11 Jan 2022	28.08	28.18	27.95	27.99	27.99	24,900
10 Jan 2022	27.94	28.18	27.73	28.16	28.16	41,600
07 Jan 2022	27.75	28.21	27.74	28.21	28.21	31,300
06 Jan 2022	27.84	27.91	27.58	27.85	27.85	23,400
05 Jan 2022	27.94	28.01	27.70	27.86	27.86	29,200
04 Jan 2022	27.92	27.92	27.52	27.92	27.92	19,700
03 Jan 2022	27.84	27.98	27.83	27.91	27.91	33,800
31 Dec 2021	28.02	28.15	27.83	27.84	27.84	65,300
30 Dec 2021	27.95	28.12	27.87	27.96	27.96	20,400
29 Dec 2021	27.71	28.07	27.69	28.06	28.06	24,000
28 Dec 2021	27.64	27.79	27.47	27.79	27.79	25,700
28 Dec 2021	0.414 Dividend
27 Dec 2021	28.02	28.07	27.81	27.96	27.55	30,600
23 Dec 2021	28.02	28.10	27.77	27.97	27.56	14,200
22 Dec 2021	27.65	28.01	27.65	27.90	27.49	21,900
21 Dec 2021	27.70	27.84	27.47	27.70	27.29	22,700
20 Dec 2021	27.51	27.74	27.44	27.66	27.25	52,200
17 Dec 2021	27.59	27.81	27.49	27.63	27.22	20,200
16 Dec 2021	27.47	27.73	27.42	27.72	27.31	20,300
15 Dec 2021	27.37	27.54	27.28	27.46	27.05	27,800
14 Dec 2021	27.24	27.42	27.20	27.32	26.92	20,500
13 Dec 2021	27.33	27.46	27.32	27.37	26.96	25,400
10 Dec 2021	27.46	27.50	27.26	27.38	26.97	18,900
09 Dec 2021	27.38	27.58	27.31	27.35	26.95	40,100
08 Dec 2021	27.79	27.79	27.39	27.46	27.05	27,600
07 Dec 2021	27.74	27.87	27.62	27.68	27.27	22,700
06 Dec 2021	27.43	27.67	27.39	27.59	27.18	34,800
03 Dec 2021	27.50	27.59	27.29	27.36	26.95	14,700
02 Dec 2021	27.34	27.70	27.34	27.61	27.20	27,300
01 Dec 2021	27.37	27.72	27.34	27.35	26.95	28,500
30 Nov 2021	27.59	27.68	27.16	27.33	26.93	97,300
29 Nov 2021	27.56	27.72	27.40	27.67	27.26	28,400
26 Nov 2021	27.55	27.70	27.26	27.32	26.92	23,000
24 Nov 2021	27.84	27.85	27.65	27.71	27.30	29,900
23 Nov 2021	27.96	27.96	27.70	27.77	27.36	23,400
22 Nov 2021	28.02	28.06	27.90	27.99	27.58	15,800
19 Nov 2021	27.94	28.05	27.91	28.01	27.60	11,300
18 Nov 2021	27.93	28.14	27.90	27.96	27.55	28,600
17 Nov 2021	27.97	28.29	27.90	27.96	27.55	21,400
16 Nov 2021	28.23	28.41	27.96	28.00	27.59	18,000
15 Nov 2021	28.38	28.48	28.21	28.23	27.81	9,400
12 Nov 2021	28.29	28.52	28.28	28.45	28.03	10,500
11 Nov 2021	28.51	28.64	28.24	28.31	27.89	19,400
10 Nov 2021	28.84	28.84	28.40	28.59	28.17	39,800
09 Nov 2021	28.82	28.96	28.80	28.87	28.44	18,500
08 Nov 2021	28.95	28.97	28.83	28.90	28.47	15,200
05 Nov 2021	28.92	28.99	28.80	28.94	28.51	22,100
04 Nov 2021	28.77	28.91	28.77	28.88	28.45	25,900
03 Nov 2021	28.84	28.90	28.65	28.72	28.29	30,700
02 Nov 2021	28.75	28.79	28.65	28.76	28.33	15,000
01 Nov 2021	28.77	28.80	28.58	28.79	28.36	30,000
29 Oct 2021	28.48	28.82	28.45	28.75	28.32	63,500
28 Oct 2021	28.44	28.64	28.44	28.64	28.22	22,000
27 Oct 2021	28.42	28.53	28.27	28.53	28.11	16,900
26 Oct 2021	28.47	28.60	28.30	28.30	27.88	17,200
25 Oct 2021	28.41	28.44	28.20	28.43	28.01	12,700
22 Oct 2021	28.41	28.43	28.26	28.35	27.93	21,400
21 Oct 2021	28.30	28.38	28.20	28.38	27.96	17,500
20 Oct 2021	27.97	28.31	27.93	28.31	27.89	33,400
19 Oct 2021	28.06	28.09	27.95	28.05	27.63	23,900
18 Oct 2021	28.06	28.11	27.77	28.07	27.65	17,400
15 Oct 2021	28.13	28.13	27.91	27.96	27.55	34,000
14 Oct 2021	27.92	28.19	27.79	28.04	27.62	45,000
13 Oct 2021	27.68	28.03	27.57	27.79	27.38	36,500
12 Oct 2021	27.47	27.69	27.42	27.65	27.24	17,500
11 Oct 2021	27.48	27.54	27.38	27.38	26.97	23,400
08 Oct 2021	27.49	27.60	27.34	27.45	27.04	15,700
07 Oct 2021	27.62	27.72	27.43	27.45	27.04	18,000
06 Oct 2021	27.53	27.70	27.28	27.62	27.21	35,400
05 Oct 2021	27.61	27.87	27.49	27.53	27.12	37,800
04 Oct 2021	28.17	28.17	27.55	27.55	27.14	61,700
01 Oct 2021	28.51	28.54	28.16	28.16	27.74	23,600
30 Sept 2021	28.38	28.54	28.18	28.30	27.88	62,000
29 Sept 2021	28.27	28.43	28.09	28.40	27.98	30,300
28 Sept 2021	28.16	28.33	27.85	28.16	27.74	38,600
27 Sept 2021	28.55	28.55	28.17	28.34	27.92	35,400
27 Sept 2021	0.414 Dividend
24 Sept 2021	28.79	28.91	28.62	28.81	27.98	58,800
23 Sept 2021	28.94	28.94	28.62	28.80	27.97	43,700
22 Sept 2021	28.83	28.84	28.68	28.84	28.00	64,400
21 Sept 2021	28.79	28.79	28.59	28.71	27.88	23,700
20 Sept 2021	28.70	28.82	28.55	28.73	27.90	16,400
17 Sept 2021	28.87	28.88	28.75	28.78	27.95	15,100
16 Sept 2021	28.70	28.91	28.53	28.85	28.01	18,300
15 Sept 2021	28.64	28.70	28.51	28.65	27.82	13,200
14 Sept 2021	28.71	28.77	28.49	28.64	27.81	20,800
13 Sept 2021	28.50	28.73	28.50	28.67	27.84	16,500
10 Sept 2021	28.58	28.69	28.48	28.53	27.70	31,400
09 Sept 2021	28.58	28.70	28.54	28.59	27.76	25,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,266.30+151.80(+2.13%)

ASX 2006,988.10+149.80(+2.19%)

AUD/USD0.7003-0.0030(-0.43%)

OIL86.78+0.17(+0.20%)

GOLD1,792.60-2.40(-0.13%)

BTC-AUD52,453.04+102.45(+0.20%)

Fifth Third Bancorp (FITBI)

ALL ORDS
7,266.30
+151.80(+2.13%)

ASX 200
6,988.10
+149.80(+2.19%)

AUD/USD
0.7003
-0.0030(-0.43%)

OIL
86.78
+0.17(+0.20%)

GOLD
1,792.60
-2.40(-0.13%)

BTC-AUD
52,453.04
+102.45(+0.20%)