Canada markets open in 3 hours 36 minutes

Fifth Third Bancorp (FITBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.30+0.09 (+0.36%)
At close: 04:00PM EDT
Time Period:
Apr 22, 2023 - Apr 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202425.2725.3125.2025.3025.3016,600
Apr 18, 202425.2025.3425.1225.2825.2894,600
Apr 17, 202425.2825.3225.2125.2825.2821,000
Apr 16, 202425.1425.2825.1425.2525.2526,400
Apr 15, 202425.2525.2525.1325.1525.1524,100
Apr 12, 202425.2525.2725.1725.2425.2429,100
Apr 11, 202425.2125.2625.2025.2325.2341,600
Apr 10, 202425.2325.2625.1925.2125.2139,700
Apr 09, 202425.2525.2825.2025.2525.2543,800
Apr 08, 202425.2225.2525.2025.2125.2147,700
Apr 05, 202425.1725.2425.1525.2025.2078,500
Apr 04, 202425.3325.3825.1925.2025.2036,600
Apr 03, 202425.2325.3625.2225.2925.2940,000
Apr 02, 202425.4825.5625.2025.2425.2465,300
Apr 01, 202425.3825.5025.2825.4925.4932,800
Mar 28, 202425.5025.6025.2625.2625.2641,300
Mar 27, 202425.5725.5825.4125.5025.5030,000
Mar 27, 20240.588 Dividend
Mar 26, 202426.1726.2125.9526.0025.4139,300
Mar 25, 202426.1626.2226.0226.0225.4316,200
Mar 22, 202426.2426.2526.0026.2225.6326,300
Mar 21, 202426.0926.2326.0726.2225.6324,700
Mar 20, 202425.8826.0525.8526.0025.4121,500
Mar 19, 202425.8025.9725.8025.9025.3120,800
Mar 18, 202425.7025.8925.7025.8925.3015,500
Mar 15, 202425.7225.8025.6825.7925.2110,100
Mar 14, 202425.6925.8025.6125.7625.1812,300
Mar 13, 202425.7625.8125.6625.7525.1716,200
Mar 12, 202425.7625.8025.5325.7625.1823,700
Mar 11, 202425.7825.9325.7725.8225.2420,300
Mar 08, 202425.8325.8725.6725.8725.2814,300
Mar 07, 202425.7925.8325.7125.8225.2424,500
Mar 06, 202425.7525.8325.6925.8025.2216,200
Mar 05, 202425.7025.7525.6725.7525.1714,900
Mar 04, 202425.7125.7125.5825.7025.1213,900
Mar 01, 202425.5325.7025.5325.6925.1117,300
Feb 29, 202425.5125.7525.5125.7525.1755,900
Feb 28, 202425.5825.6525.4825.5124.9313,200
Feb 27, 202425.6125.6625.5425.6225.0411,400
Feb 26, 202425.6325.7025.5125.6625.0812,700
Feb 23, 202425.5425.7125.5425.7125.1314,800
Feb 22, 202425.4925.6025.4725.5324.9514,200
Feb 21, 202425.4325.5525.4325.4824.9015,100
Feb 20, 202425.4425.6625.3925.4224.8520,000
Feb 16, 202425.4725.5925.4125.4224.8512,600
Feb 15, 202425.4425.6425.4425.4724.8926,600
Feb 14, 202425.5825.6425.3925.4424.8651,000
Feb 13, 202425.5125.5725.4025.5024.9224,300
Feb 12, 202425.5425.6425.5125.6025.0230,800
Feb 09, 202425.6325.6825.5625.6025.0218,500
Feb 08, 202425.5625.6725.5325.6025.0216,500
Feb 07, 202425.6525.6925.5525.6125.0322,500
Feb 06, 202425.5425.7025.4825.6525.0736,900
Feb 05, 202425.6325.6525.4625.4624.8823,800
Feb 02, 202425.5925.6925.4825.6925.1116,300
Feb 01, 202425.6325.6425.4225.6025.0236,200
Jan 31, 202425.5725.6925.5025.6325.0521,400
Jan 30, 202425.6725.7125.5725.6725.0918,800
Jan 29, 202425.5525.6725.5525.6725.0926,600
Jan 26, 202425.4725.6925.4425.6925.1123,500
Jan 25, 202425.4025.4925.3625.4924.9130,800
Jan 24, 202425.4125.5025.2825.4424.8628,500
Jan 23, 202425.4225.5025.3725.5024.9220,700
Jan 22, 202425.4025.4925.3825.4324.8526,000
Jan 19, 202425.3225.4025.2925.4024.8321,200
Jan 18, 202425.2825.3525.2825.3224.7538,100
Jan 17, 202425.1525.3125.1525.3124.7431,100
Jan 16, 202425.2625.3225.1525.1524.5834,800
Jan 12, 202425.2825.3525.2425.2624.6931,500
Jan 11, 202425.3525.3925.2525.2524.6816,900
Jan 10, 202425.3025.3925.2725.3924.8230,100
Jan 09, 202425.2225.3425.2125.3024.7323,000
Jan 08, 202425.2025.2825.1525.2624.6918,500
Jan 05, 202425.1225.2325.1225.1724.6035,000
Jan 04, 202425.0925.1625.0725.0924.5258,100
Jan 03, 202425.2025.2425.0425.1024.5370,100
Jan 02, 202425.4225.4225.1825.1924.6277,400
Dec 29, 202325.2525.6225.2225.4724.89882,100
Dec 28, 202325.2525.3425.2525.2924.7256,100
Dec 27, 202325.3225.3225.1925.2524.68106,600
Dec 27, 20230.414 Dividend
Dec 26, 202325.6725.6725.5725.5724.5932,900
Dec 22, 202325.6625.6925.5125.5824.6045,000
Dec 21, 202325.7625.8125.4425.5124.5392,100
Dec 20, 202325.6925.8125.5425.7224.7384,800
Dec 19, 202325.6925.8625.6125.6824.6931,000
Dec 18, 202325.6525.7625.5725.7424.75100,400
Dec 15, 202325.6525.7825.6325.6524.6626,400
Dec 14, 202325.7325.7625.5725.6824.6946,900
Dec 13, 202325.7425.9025.5525.7324.7436,900
Dec 12, 202325.5625.6725.5325.6624.6742,900
Dec 11, 202325.5325.5625.5125.5524.5757,200
Dec 08, 202325.5725.6025.4725.5124.5345,600
Dec 07, 202325.5925.6825.5225.5724.5928,600
Dec 06, 202325.4725.6425.4625.5324.5540,900
Dec 05, 202325.6125.7425.4625.6024.6254,400
Dec 04, 202325.3325.6525.3225.6024.62105,800
Dec 01, 202325.3225.4325.1925.4224.4443,600
Nov 30, 202325.3925.4825.1125.1124.14107,400
Nov 29, 202325.1625.4425.1625.3324.3636,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...