Australia markets closed

Fifth Third Bancorp (FITBP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.67-0.31 (-1.29%)
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202423.9423.9523.6723.6723.673,500
23 Apr 202423.8223.9823.7923.9823.983,800
22 Apr 202423.5823.7123.5823.6323.634,000
19 Apr 202423.3823.5723.3823.5723.576,300
18 Apr 202423.6223.6623.3023.4223.427,100
17 Apr 202423.6223.9023.6223.7023.702,800
16 Apr 202423.5523.7423.5423.6323.634,500
15 Apr 202423.9123.9123.3723.6223.6220,600
12 Apr 202424.1224.3024.0224.0224.024,500
11 Apr 202424.4024.4023.9823.9823.9812,400
10 Apr 202424.7024.7023.9924.2524.2513,800
09 Apr 202424.7924.8024.6824.7124.7116,500
08 Apr 202424.7524.7924.6624.6924.695,900
05 Apr 202425.0225.0224.7524.7524.755,100
04 Apr 202425.1325.1724.6224.8224.8214,100
03 Apr 202425.1725.1724.9125.0425.043,600
02 Apr 202424.9525.1824.9125.0425.046,900
01 Apr 202425.0825.2024.7825.0925.0911,900
28 Mar 202424.9125.0824.8525.0825.089,600
27 Mar 202424.9424.9624.6624.9524.956,300
27 Mar 20240.375 Dividend
26 Mar 202425.2325.2325.1325.2224.843,100
25 Mar 202425.1325.2525.1025.1024.733,000
22 Mar 202425.3425.3425.0625.2524.8712,800
21 Mar 202425.2725.3425.1025.2024.8313,500
20 Mar 202425.0325.2724.9425.2724.8910,700
19 Mar 202424.8225.0524.8225.0524.6812,000
18 Mar 202424.9725.0024.8925.0024.636,900
15 Mar 202424.8125.0224.6524.9724.6022,600
14 Mar 202424.9424.9924.8924.9224.559,300
13 Mar 202424.8925.0324.8224.9224.553,700
12 Mar 202424.9025.0324.7524.9824.614,600
11 Mar 202424.9225.2124.8224.9424.5711,900
08 Mar 202425.0525.2424.8525.0024.635,200
07 Mar 202425.0225.0224.8325.0024.636,400
06 Mar 202424.8525.1824.8525.0124.6415,200
05 Mar 202424.9024.9824.6424.8224.457,500
04 Mar 202424.9325.0124.6124.9824.6117,100
01 Mar 202424.9425.1824.6224.8624.496,100
29 Feb 202424.8025.0824.7224.7224.358,100
28 Feb 202424.8324.8824.6924.8624.493,800
27 Feb 202424.6024.9924.6024.7624.394,000
26 Feb 202425.1725.2124.8025.0324.668,500
23 Feb 202424.8825.2324.8825.0024.6311,700
22 Feb 202424.9024.9024.6124.7324.365,000
21 Feb 202424.7524.9824.7524.9524.5816,700
20 Feb 202424.7724.9524.7624.9524.585,800
16 Feb 202424.9524.9524.4324.7724.4010,900
15 Feb 202424.5325.0924.4624.9824.6110,800
14 Feb 202424.7524.8524.3724.4024.0416,300
13 Feb 202424.6025.0524.6024.7524.3820,300
12 Feb 202424.9224.9824.8724.9124.5410,600
09 Feb 202424.9425.0824.8024.9224.5517,800
08 Feb 202424.8025.0024.7924.9124.5410,300
07 Feb 202424.8024.9724.8024.8424.4712,300
06 Feb 202424.9025.0024.8124.8224.458,300
05 Feb 202424.9024.9024.8024.8624.498,500
02 Feb 202424.5825.0024.5225.0024.6316,400
01 Feb 202424.9925.0024.5824.9424.5727,700
31 Jan 202424.7425.0024.6224.8624.4975,700
30 Jan 202425.0025.0024.8824.8824.5149,700
29 Jan 202424.9425.0024.8824.8824.514,700
26 Jan 202425.3925.3924.8224.8924.527,900
25 Jan 202425.1925.5524.7524.9524.5811,300
24 Jan 202425.2225.2224.8624.9024.5315,000
23 Jan 202424.8525.1424.8525.0824.7112,900
22 Jan 202425.0025.0024.8024.9824.618,000
19 Jan 202424.6425.1924.5025.0724.7021,500
18 Jan 202424.7924.9924.5024.5024.1437,100
17 Jan 202424.5024.7324.2124.7224.3518,000
16 Jan 202424.2424.6223.9724.3523.998,200
12 Jan 202424.4024.5424.1224.3523.9911,100
11 Jan 202423.9124.4523.9124.3824.0212,600
10 Jan 202423.9824.3523.9824.3523.9912,900
09 Jan 202424.1024.3024.1024.1423.782,500
08 Jan 202423.7724.0923.7723.8723.5215,900
05 Jan 202424.0324.3123.7823.8823.5213,800
04 Jan 202423.7524.1923.7524.1823.8216,900
03 Jan 202424.0724.1123.8023.9123.5514,600
02 Jan 202424.2324.2323.9324.1323.778,400
29 Dec 202324.2524.3424.1224.1223.765,800
28 Dec 202324.2724.2824.0524.2123.855,500
27 Dec 202324.0724.2723.8924.2423.886,200
27 Dec 20230.375 Dividend
26 Dec 202324.3524.3824.2024.2623.5315,100
22 Dec 202324.1524.2724.1524.2723.545,700
21 Dec 202324.0524.2324.0524.1623.4323,300
20 Dec 202324.0024.0923.9024.0023.289,100
19 Dec 202323.8724.1123.8523.9923.2726,300
18 Dec 202324.4224.4223.8423.8423.125,300
15 Dec 202324.3024.3024.1224.2123.488,600
14 Dec 202324.0224.4524.0224.1223.398,600
13 Dec 202324.1724.2723.8023.9323.2121,800
12 Dec 202324.0324.2223.9924.0023.289,900
11 Dec 202324.1224.2423.8024.2423.5117,400
08 Dec 202324.3624.3623.9323.9323.215,100
07 Dec 202324.2024.4324.1124.2023.478,100
06 Dec 202323.9624.3823.9523.9523.238,300
05 Dec 202324.3024.3823.8824.0923.363,500
04 Dec 202324.2124.2524.0524.2523.5213,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...