Australia markets closed

Fifth Third Bancorp (FITBI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.14-0.14 (-0.55%)
At close: 04:00PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202325.0625.2725.0625.1425.1482,300
02 Feb 202325.1525.3725.1525.2825.28207,100
01 Feb 202325.0125.1524.9625.1525.15178,700
31 Jan 202324.9825.0824.8724.9724.971,230,400
30 Jan 202324.9625.0924.9624.9924.99103,000
27 Jan 202325.0625.1425.0025.0125.0190,300
26 Jan 202325.0725.2625.0425.0825.0886,500
25 Jan 202325.0425.1925.0425.0725.0744,100
24 Jan 202325.0825.2125.0825.1125.1158,900
23 Jan 202325.0825.3925.0125.1125.1187,400
20 Jan 202325.0625.2024.9625.0625.0686,300
19 Jan 202325.0125.2225.0125.0825.0878,100
18 Jan 202325.3525.6525.0525.1325.1377,700
17 Jan 202325.5725.7025.3025.3325.3354,400
13 Jan 202325.6225.8825.4725.6825.6826,200
12 Jan 202325.2825.7425.2125.6525.6553,100
11 Jan 202325.3425.3825.1325.2725.2722,700
10 Jan 202325.1325.3825.0625.1925.1931,100
09 Jan 202325.2325.3725.0925.2225.2254,600
06 Jan 202325.1025.5125.1025.1625.1647,300
05 Jan 202324.8225.1824.7525.1025.1033,600
04 Jan 202324.7225.0024.6524.9024.9067,800
03 Jan 202324.6925.1824.5024.6224.6237,100
30 Dec 202224.5624.8524.4024.5224.52124,500
29 Dec 202224.5324.7824.4324.4524.4561,000
28 Dec 202224.5724.6424.5024.5024.5073,100
28 Dec 20220.414 Dividend
27 Dec 202225.1325.2024.9024.9224.5165,100
23 Dec 202225.3425.5125.0825.1324.71112,500
22 Dec 202225.4425.5825.2625.2624.8468,400
21 Dec 202225.5925.6925.4225.4325.0140,400
20 Dec 202225.6125.7325.3725.5625.1447,900
19 Dec 202225.5025.7625.3525.6825.2574,100
16 Dec 202225.3225.6625.1625.6425.2183,700
15 Dec 202225.4325.6125.3225.3224.9033,200
14 Dec 202225.6725.7425.3025.4525.0364,800
13 Dec 202225.4425.7525.4025.5225.1055,500
12 Dec 202225.4325.6725.1425.2424.8254,400
09 Dec 202225.5825.6025.2525.2524.8333,500
08 Dec 202225.6325.7725.5525.5925.1643,000
07 Dec 202225.4725.6825.4725.6225.1932,800
06 Dec 202225.6225.7225.4525.5125.0936,700
05 Dec 202225.8225.8225.3925.7225.2928,600
02 Dec 202225.5625.8325.4425.7925.3628,400
01 Dec 202225.6025.8525.4725.6625.2343,200
30 Nov 202225.4925.8725.3125.6625.2384,000
29 Nov 202225.6125.6525.3325.3324.9146,800
28 Nov 202225.6225.7025.4725.5825.1624,900
25 Nov 202225.5225.7325.5025.5025.0814,000
23 Nov 202225.4825.7725.4125.6325.2029,100
22 Nov 202225.4925.6425.4125.5425.1281,200
21 Nov 202225.3425.5525.3125.5025.0838,600
18 Nov 202225.4125.5225.2525.4225.0045,100
17 Nov 202225.2625.4625.2525.4124.9949,700
16 Nov 202225.3225.4725.2025.4225.0025,300
15 Nov 202225.2525.6125.2325.3424.9275,000
14 Nov 202225.6525.6925.0125.0724.6573,400
11 Nov 202225.4526.2025.4325.6025.1731,900
10 Nov 202225.2525.8725.1525.6225.1947,200
09 Nov 202225.3125.4924.8525.1524.7357,800
08 Nov 202225.0025.4824.8025.3824.9643,300
07 Nov 202224.7525.0724.7524.9724.5640,800
04 Nov 202224.7324.9824.6224.7324.3229,100
03 Nov 202224.9425.1124.6324.6324.2237,500
02 Nov 202225.0925.4824.8025.2124.7933,200
01 Nov 202225.1525.4025.0125.0524.6321,800
31 Oct 202225.2325.3125.0225.2224.8069,000
28 Oct 202224.9225.2324.9225.0124.5926,900
27 Oct 202224.8725.1724.8724.9524.5428,800
26 Oct 202225.1625.4725.0025.0024.58147,500
25 Oct 202224.6325.3424.6325.3424.9233,600
24 Oct 202224.6824.7924.6024.7224.3149,000
21 Oct 202224.3624.7224.2524.7224.3147,000
20 Oct 202224.4224.6524.3624.3623.9633,300
19 Oct 202224.6024.7424.4124.4124.0045,700
18 Oct 202224.8025.0024.5424.6424.2320,100
17 Oct 202224.7024.9924.6724.8024.3929,700
14 Oct 202224.5124.7724.5124.7424.3315,200
13 Oct 202224.4924.6624.3024.5124.1024,600
12 Oct 202224.8424.8424.6024.6024.1923,500
11 Oct 202224.7924.8724.6024.7724.3626,400
10 Oct 202225.2025.2024.5924.7824.3770,500
07 Oct 202224.9825.2024.8025.1524.7326,300
06 Oct 202225.0525.3024.9825.0724.6518,500
05 Oct 202225.0025.3024.9825.0424.6237,400
04 Oct 202225.3225.4425.0925.1024.6866,400
03 Oct 202225.4625.4625.2625.3524.9339,100
30 Sept 202225.3725.6725.0325.4725.05146,900
29 Sept 202225.1425.3025.0025.2824.8627,100
28 Sept 202225.2825.4025.1925.2824.8630,100
27 Sept 202225.0625.3525.0025.2824.86134,400
27 Sept 20220.414 Dividend
26 Sept 202225.2725.5725.2725.5424.7119,800
23 Sept 202225.5325.6525.3225.5024.6727,800
22 Sept 202225.7625.7625.3825.4624.6320,900
21 Sept 202225.7626.1125.7225.7524.9113,300
20 Sept 202226.0126.2025.5725.7524.9159,700
19 Sept 202226.1526.2426.0526.1525.3038,600
16 Sept 202225.9826.2425.8526.2125.3628,600
15 Sept 202226.0526.2225.8626.1225.2725,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...