Canada markets closed

Fifth Third Bancorp (FITBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.41+0.33 (+1.43%)
At close: 04:00PM EDT
23.41 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 202323.0823.8623.0823.4123.4191,005
Mar 17, 202323.6424.0023.0123.0823.0869,500
Mar 16, 202323.0224.2923.0223.8523.8579,000
Mar 15, 202322.9023.4522.5023.0323.03162,300
Mar 14, 202322.7924.0022.5023.1923.19210,700
Mar 13, 202324.0024.7521.0821.5921.59238,900
Mar 10, 202325.0225.1324.5524.8324.83113,800
Mar 09, 202325.2325.2325.0625.0625.0640,200
Mar 08, 202325.2025.2325.1525.1925.1922,000
Mar 07, 202325.2225.2725.1625.1925.1928,200
Mar 06, 202325.2925.2925.2225.2325.2318,500
Mar 03, 202325.1125.2724.5125.2625.2624,800
Mar 02, 202325.1625.2325.0825.2125.2128,300
Mar 01, 202325.1725.2825.0725.1625.1637,600
Feb 28, 202325.2225.3125.0825.1525.15338,300
Feb 27, 202325.2325.4225.1425.1925.1921,000
Feb 24, 202325.1525.2625.1125.1125.1121,700
Feb 23, 202325.1025.2525.1025.1925.1932,900
Feb 22, 202325.0625.2025.0625.1425.1441,000
Feb 21, 202325.0825.1925.0325.0325.0347,900
Feb 17, 202325.1325.2125.0225.1925.1983,600
Feb 16, 202325.2525.2825.0925.1425.1428,600
Feb 15, 202325.2525.3125.2125.2925.2921,700
Feb 14, 202325.2425.3025.2025.2525.2537,900
Feb 13, 202325.2325.2825.2025.2525.2528,200
Feb 10, 202325.2525.2525.1225.2525.2536,300
Feb 09, 202325.3025.3025.2325.2525.2524,100
Feb 08, 202325.2625.2825.1525.2725.2758,400
Feb 07, 202325.2025.3025.1025.2325.2371,800
Feb 06, 202325.0325.2225.0325.2025.2066,500
Feb 03, 202325.0625.2725.0625.1425.1482,300
Feb 02, 202325.1525.3725.1525.2825.28207,100
Feb 01, 202325.0125.1524.9625.1525.15178,700
Jan 31, 202324.9825.0824.8724.9724.971,230,400
Jan 30, 202324.9625.0924.9624.9924.99103,000
Jan 27, 202325.0625.1425.0025.0125.0190,300
Jan 26, 202325.0725.2625.0425.0825.0886,500
Jan 25, 202325.0425.1925.0425.0725.0744,100
Jan 24, 202325.0825.2125.0825.1125.1158,900
Jan 23, 202325.0825.3925.0125.1125.1187,400
Jan 20, 202325.0625.2024.9625.0625.0686,300
Jan 19, 202325.0125.2225.0125.0825.0878,100
Jan 18, 202325.3525.6525.0525.1325.1377,700
Jan 17, 202325.5725.7025.3025.3325.3354,400
Jan 13, 202325.6225.8825.4725.6825.6826,200
Jan 12, 202325.2825.7425.2125.6525.6553,100
Jan 11, 202325.3425.3825.1325.2725.2722,700
Jan 10, 202325.1325.3825.0625.1925.1931,100
Jan 09, 202325.2325.3725.0925.2225.2254,600
Jan 06, 202325.1025.5125.1025.1625.1647,300
Jan 05, 202324.8225.1824.7525.1025.1033,600
Jan 04, 202324.7225.0024.6524.9024.9067,800
Jan 03, 202324.6925.1824.5024.6224.6237,100
Dec 30, 202224.5624.8524.4024.5224.52124,500
Dec 29, 202224.5324.7824.4324.4524.4561,000
Dec 28, 202224.5724.6424.5024.5024.5073,100
Dec 28, 20220.414 Dividend
Dec 27, 202225.1325.2024.9024.9224.5165,100
Dec 23, 202225.3425.5125.0825.1324.71112,500
Dec 22, 202225.4425.5825.2625.2624.8468,400
Dec 21, 202225.5925.6925.4225.4325.0140,400
Dec 20, 202225.6125.7325.3725.5625.1447,900
Dec 19, 202225.5025.7625.3525.6825.2574,100
Dec 16, 202225.3225.6625.1625.6425.2183,700
Dec 15, 202225.4325.6125.3225.3224.9033,200
Dec 14, 202225.6725.7425.3025.4525.0364,800
Dec 13, 202225.4425.7525.4025.5225.1055,500
Dec 12, 202225.4325.6725.1425.2424.8254,400
Dec 09, 202225.5825.6025.2525.2524.8333,500
Dec 08, 202225.6325.7725.5525.5925.1643,000
Dec 07, 202225.4725.6825.4725.6225.1932,800
Dec 06, 202225.6225.7225.4525.5125.0936,700
Dec 05, 202225.8225.8225.3925.7225.2928,600
Dec 02, 202225.5625.8325.4425.7925.3628,400
Dec 01, 202225.6025.8525.4725.6625.2343,200
Nov 30, 202225.4925.8725.3125.6625.2384,000
Nov 29, 202225.6125.6525.3325.3324.9146,800
Nov 28, 202225.6225.7025.4725.5825.1624,900
Nov 25, 202225.5225.7325.5025.5025.0814,000
Nov 23, 202225.4825.7725.4125.6325.2029,100
Nov 22, 202225.4925.6425.4125.5425.1281,200
Nov 21, 202225.3425.5525.3125.5025.0838,600
Nov 18, 202225.4125.5225.2525.4225.0045,100
Nov 17, 202225.2625.4625.2525.4124.9949,700
Nov 16, 202225.3225.4725.2025.4225.0025,300
Nov 15, 202225.2525.6125.2325.3424.9275,000
Nov 14, 202225.6525.6925.0125.0724.6573,400
Nov 11, 202225.4526.2025.4325.6025.1731,900
Nov 10, 202225.2525.8725.1525.6225.1947,200
Nov 09, 202225.3125.4924.8525.1524.7357,800
Nov 08, 202225.0025.4824.8025.3824.9643,300
Nov 07, 202224.7525.0724.7524.9724.5640,800
Nov 04, 202224.7324.9824.6224.7324.3229,100
Nov 03, 202224.9425.1124.6324.6324.2237,500
Nov 02, 202225.0925.4824.8025.2124.7933,200
Nov 01, 202225.1525.4025.0125.0524.6321,800
Oct 31, 202225.2325.3125.0225.2224.8069,000
Oct 28, 202224.9225.2324.9225.0124.5926,900
Oct 27, 202224.8725.1724.8724.9524.5428,800
Oct 26, 202225.1625.4725.0025.0024.58147,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...