Canada markets closed

Fifth Third Bancorp (FITBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.58+0.02 (+0.08%)
At close: 04:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202425.5425.6125.4725.5825.5821,500
Oct 03, 202425.6425.6425.5425.5625.5638,000
Oct 02, 202425.5225.6425.4125.6325.6330,300
Oct 01, 202425.4125.6525.3625.6425.6432,000
Sept 30, 202425.4725.4925.3125.3925.39114,200
Sept 27, 202425.4425.6625.3925.3925.3986,500
Sept 26, 202425.7125.7125.3525.5225.5249,400
Sept 26, 20240.594 Dividend
Sept 25, 202426.1126.2326.0826.1125.5237,800
Sept 24, 202426.0526.1826.0426.1825.5848,300
Sept 23, 202426.1326.1726.1026.1325.5427,100
Sept 20, 202426.0526.1126.0526.1125.5258,900
Sept 19, 202426.1426.2126.0126.0825.4953,900
Sept 18, 202426.1626.1926.0326.0425.4529,800
Sept 17, 202426.2326.2525.9626.1025.5141,000
Sept 16, 202426.1326.2426.1326.2125.6127,300
Sept 13, 202425.9626.2425.9626.2425.6436,600
Sept 12, 202426.0326.0925.9625.9625.3720,600
Sept 11, 202426.0626.1926.0326.0325.4419,400
Sept 10, 202426.1226.1726.0526.1725.5712,200
Sept 09, 202426.0026.1225.9526.1225.5320,100
Sept 06, 202426.0426.0425.8225.9825.3915,800
Sept 05, 202425.8826.0225.8325.9825.3933,700
Sept 04, 202425.7425.9025.7425.8625.2715,900
Sept 03, 202425.6925.7825.6525.7325.1416,100
Aug 30, 202425.8025.8325.5525.6425.0693,900
Aug 29, 202425.8825.9625.8125.8125.2224,800
Aug 28, 202425.7325.8825.7325.8825.2925,400
Aug 27, 202425.6725.8625.6425.7925.2042,300
Aug 26, 202425.7025.7125.6125.6825.1022,900
Aug 23, 202425.6225.7025.5525.6925.1121,500
Aug 22, 202425.6725.6725.5725.6225.0419,900
Aug 21, 202425.6325.7025.6025.6725.0926,800
Aug 20, 202425.5525.6325.5025.6325.0526,400
Aug 19, 202425.5025.5725.4925.5524.9725,700
Aug 16, 202425.4825.4925.4125.4624.8855,500
Aug 15, 202425.4525.5425.4325.4924.9134,700
Aug 14, 202425.4125.5825.4125.4524.8734,400
Aug 13, 202425.4025.4825.3825.4224.8443,400
Aug 12, 202425.4025.4825.3725.3924.8127,600
Aug 09, 202425.4025.4425.3825.3924.8125,700
Aug 08, 202425.4725.5925.4225.4324.8556,700
Aug 07, 202425.5225.6225.4525.5024.9249,500
Aug 06, 202425.5825.8725.4325.5224.9470,100
Aug 05, 202425.5426.0025.5125.5724.9933,100
Aug 02, 202425.8525.8525.7025.7825.1931,900
Aug 01, 202425.9725.9925.8525.8525.2640,300
Jul 31, 202425.9425.9725.8925.9525.3632,900
Jul 30, 202425.9726.0925.9425.9425.3539,300
Jul 29, 202426.1826.1826.0126.0225.4325,600
Jul 26, 202426.2226.2226.0726.0925.5021,300
Jul 25, 202426.0726.1426.0026.1325.5423,300
Jul 24, 202426.0526.0525.9425.9925.4019,700
Jul 23, 202425.9626.0725.9626.0525.4618,800
Jul 22, 202426.1826.1826.0626.0625.4715,700
Jul 19, 202426.1326.2226.1126.1825.5813,800
Jul 18, 202425.8126.1725.8126.1025.5171,300
Jul 17, 202425.8625.9925.7425.9925.4026,900
Jul 16, 202425.8625.9525.8225.8225.2316,900
Jul 15, 202425.7025.9525.7025.9125.3237,100
Jul 12, 202425.6225.7525.6025.7525.1624,800
Jul 11, 202425.6025.6925.5525.6125.0324,500
Jul 10, 202425.5825.5825.5325.5825.0019,000
Jul 09, 202425.7025.7025.5525.5825.0020,300
Jul 08, 202425.7025.7025.6125.6125.0315,000
Jul 05, 202425.7725.7725.6725.7125.1320,500
Jul 03, 202425.8625.8625.6725.6925.1116,600
Jul 02, 202425.4625.7925.4625.7525.1642,900
Jul 01, 202425.5925.5925.3925.5424.9626,100
Jun 28, 202425.4625.5025.3625.3624.7825,700
Jun 27, 202425.5025.5725.4025.4724.8942,100
Jun 27, 20240.586 Dividend
Jun 26, 202426.1226.1225.9526.0024.8461,200
Jun 25, 202426.2426.2426.0326.1024.9348,500
Jun 24, 202426.1426.2426.0826.1925.0226,200
Jun 21, 202425.9126.2225.9126.1524.98153,300
Jun 20, 202425.9326.1025.8625.9124.7562,100
Jun 18, 202425.9226.0725.8525.9824.8235,500
Jun 17, 202425.9826.0325.8525.9224.7634,800
Jun 14, 202425.9626.0025.8625.9824.8228,200
Jun 13, 202425.8325.9625.7225.8624.7017,900
Jun 12, 202425.8025.9325.7725.9324.7714,300
Jun 11, 202425.9725.9725.7525.7724.6221,500
Jun 10, 202425.9325.9725.8025.9524.7911,800
Jun 07, 202425.9525.9825.7725.9324.7714,800
Jun 06, 202425.9926.0025.8025.9824.8227,900
Jun 05, 202425.8325.9025.7225.9024.7415,200
Jun 04, 202425.6925.9225.6925.8024.6445,000
Jun 03, 202425.6425.7525.6425.7424.5914,100
May 31, 202425.7025.7525.6125.6324.4833,800
May 30, 202425.5625.7025.5625.6924.5412,400
May 29, 202425.5325.6225.5225.6224.4722,100
May 28, 202425.5825.5825.5325.5624.4218,000
May 24, 202425.4525.6225.4525.5824.4312,800
May 23, 202425.6025.6025.4425.4724.3333,700
May 22, 202425.7125.7125.5425.5824.4323,900
May 21, 202425.7425.7925.5825.6824.5315,400
May 20, 202425.6425.7225.6425.7224.5715,900
May 17, 202425.6125.6825.5725.6424.4923,800
May 16, 202425.6325.7025.4625.6524.5037,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...