Australia markets open in 6 hours 5 minutes

Fifth Third Bancorp (FITBI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.53+0.02 (+0.08%)
As of 11:54AM EST. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 202325.5325.5425.5125.5325.5324,979
08 Dec 202325.5725.6025.4725.5125.5145,600
07 Dec 202325.5925.6825.5225.5725.5728,600
06 Dec 202325.4725.6425.4625.5325.5340,900
05 Dec 202325.6125.7425.4625.6025.6054,400
04 Dec 202325.3325.6525.3225.6025.60105,800
01 Dec 202325.3225.4325.1925.4225.4243,600
30 Nov 202325.3925.4825.1125.1125.11107,400
29 Nov 202325.1625.4425.1625.3325.3336,400
28 Nov 202325.1225.2525.1225.2125.2123,100
27 Nov 202325.0025.2624.9625.1925.1935,500
24 Nov 202325.0425.1125.0125.0425.0410,600
22 Nov 202324.9225.0824.9124.9724.9737,500
21 Nov 202324.9625.0324.9424.9924.9937,700
20 Nov 202325.0125.1324.9225.0025.0033,900
17 Nov 202325.1125.1625.0025.0525.0520,800
16 Nov 202325.0225.1024.9925.0125.0145,900
15 Nov 202325.1225.1224.9425.0025.0059,000
14 Nov 202325.2025.2625.0625.1125.1137,300
13 Nov 202324.9225.0924.9025.0525.0524,700
10 Nov 202325.0225.1724.9124.9724.9718,500
09 Nov 202324.9825.0024.8024.8924.8921,300
08 Nov 202325.0225.1024.9724.9924.9923,100
07 Nov 202325.0025.1624.9025.1125.1116,300
06 Nov 202325.1925.1924.9324.9624.9619,500
03 Nov 202324.9925.1924.8525.1425.1433,100
02 Nov 202324.8025.0024.7724.8924.8946,100
01 Nov 202324.4324.7124.3724.6824.6846,700
31 Oct 202324.3524.4024.2724.3724.3768,000
30 Oct 202324.1824.4524.1824.2724.2732,200
27 Oct 202324.5024.6724.1524.2024.2041,000
26 Oct 202324.6524.6824.4624.4624.4647,400
25 Oct 202324.6724.6724.5524.5924.5936,500
24 Oct 202324.6624.7824.6424.6824.6827,600
23 Oct 202324.5424.8124.4924.6524.6519,500
20 Oct 202324.8724.8724.1224.6724.6758,900
19 Oct 202324.8524.9724.6724.6724.6732,700
18 Oct 202324.7524.9524.6324.8124.8144,100
17 Oct 202324.9425.0924.8324.8824.8843,000
16 Oct 202324.9325.0824.8025.0025.0041,700
13 Oct 202324.9625.1524.8124.8124.8135,900
12 Oct 202325.1025.1224.8724.9524.9533,000
11 Oct 202325.0925.1624.9925.0225.0225,600
10 Oct 202325.0625.1525.0425.0425.0415,700
09 Oct 202324.9725.1324.9725.0925.099,900
06 Oct 202324.9025.1524.7524.9524.9535,100
05 Oct 202325.2425.3325.0325.0425.0433,300
04 Oct 202325.2025.3725.0625.2325.2338,000
03 Oct 202325.2625.3024.8925.1425.1426,700
02 Oct 202325.6025.6025.2325.3025.3021,100
29 Sept 202325.3825.8425.3825.6025.60134,500
28 Sept 202325.3525.5625.3225.3625.3639,100
27 Sept 202325.5325.5625.2925.5625.5647,000
27 Sept 20230.414 Dividend
26 Sept 202325.9125.9325.6725.8525.4439,400
25 Sept 202325.8625.9125.6725.8225.4117,000
22 Sept 202325.8225.9225.6025.9225.5020,600
21 Sept 202325.7225.9025.5025.8425.4347,100
20 Sept 202325.6725.8425.6525.7825.3719,300
19 Sept 202325.6725.8825.5625.7525.3420,600
18 Sept 202325.7025.9325.6625.7625.3513,100
15 Sept 202325.6725.7325.5425.7125.309,200
14 Sept 202325.5325.6825.4825.6725.2614,800
13 Sept 202325.5325.6225.4525.5625.1518,200
12 Sept 202325.5325.6425.5225.5425.1326,500
11 Sept 202325.6525.6525.4825.5625.1520,400
08 Sept 202325.4825.6425.4825.6325.2213,200
07 Sept 202325.4825.6525.4325.5125.1024,900
06 Sept 202325.5125.5825.4425.4725.0615,500
05 Sept 202325.4225.6725.4225.5325.1218,500
01 Sept 202325.7125.7425.4825.6725.2613,800
31 Aug 202325.6925.8825.3825.3824.9769,700
30 Aug 202325.6425.6825.4925.6825.2727,300
29 Aug 202325.5325.6825.5325.5825.1718,200
28 Aug 202325.6825.6825.5425.6525.2418,100
25 Aug 202325.6525.6725.5125.6025.1944,100
24 Aug 202325.7025.7025.5725.5825.1725,000
23 Aug 202325.6125.7625.5325.6925.2830,600
22 Aug 202325.6625.6625.5325.5725.1625,300
21 Aug 202325.4925.6425.4325.6325.2233,200
18 Aug 202325.3425.5925.1725.5225.1154,800
17 Aug 202325.4725.5225.1725.3924.9828,000
16 Aug 202325.6225.6425.2525.2724.8741,400
15 Aug 202325.6925.6925.4125.6325.2218,900
14 Aug 202325.5425.7125.5425.6525.2415,900
11 Aug 202325.6225.7425.4825.7225.3125,600
10 Aug 202325.6825.7725.6325.7125.3049,300
09 Aug 202325.6625.6925.6425.6625.2536,300
08 Aug 202325.5525.7025.4025.7025.2943,900
07 Aug 202325.4925.6725.4525.5925.1829,000
04 Aug 202325.3825.5925.1625.5625.1563,100
03 Aug 202325.1525.3925.1525.3924.9821,300
02 Aug 202325.2525.5025.1225.2624.8620,400
01 Aug 202325.3425.3625.1925.3224.9115,900
31 July 202325.3625.4025.3525.3624.9534,100
28 July 202325.3825.4425.1625.3524.9417,000
27 July 202325.3625.4525.1825.4024.9951,100
26 July 202325.4725.5925.2825.3724.96118,300
25 July 202325.3125.6025.3125.4925.0843,500
24 July 202325.5525.6025.3225.4225.01120,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...