Canada markets open in 4 hours 54 minutes

Fifth Third Bancorp (FITBI)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
25.98+0.05 (+0.19%)
At close: 04:00PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202425.9226.0725.8525.9825.9835,500
Jun 17, 202425.9826.0325.8525.9225.9234,800
Jun 14, 202425.9626.0025.8625.9825.9828,200
Jun 13, 202425.8325.9625.7225.8625.8617,900
Jun 12, 202425.8025.9325.7725.9325.9314,300
Jun 11, 202425.9725.9725.7525.7725.7721,500
Jun 10, 202425.9325.9725.8025.9525.9511,800
Jun 07, 202425.9525.9825.7725.9325.9314,800
Jun 06, 202425.9926.0025.8025.9825.9827,900
Jun 05, 202425.8325.9025.7225.9025.9015,200
Jun 04, 202425.6925.9225.6925.8025.8045,000
Jun 03, 202425.6425.7525.6425.7425.7414,100
May 31, 202425.7025.7525.6125.6325.6333,800
May 30, 202425.5625.7025.5625.6925.6912,400
May 29, 202425.5325.6225.5225.6225.6222,100
May 28, 202425.5825.5825.5325.5625.5618,000
May 24, 202425.4525.6225.4525.5825.5812,800
May 23, 202425.6025.6025.4425.4725.4733,700
May 22, 202425.7125.7125.5425.5825.5823,900
May 21, 202425.7425.7925.5825.6825.6815,400
May 20, 202425.6425.7225.6425.7225.7215,900
May 17, 202425.6125.6825.5725.6425.6423,800
May 16, 202425.6325.7025.4625.6525.6537,200
May 15, 202425.6425.6425.5525.6325.6323,100
May 14, 202425.5125.6725.5125.6125.6119,100
May 13, 202425.6025.6725.5125.5225.5214,100
May 10, 202425.5725.5925.4925.5925.5913,400
May 09, 202425.4325.6125.4025.5725.5728,700
May 08, 202425.4525.5525.3425.4125.4125,800
May 07, 202425.7225.7225.4325.4325.4335,000
May 06, 202425.4925.6625.4925.6625.6614,800
May 03, 202425.4025.4925.3625.4925.4911,700
May 02, 202425.3925.4125.3525.4125.4118,300
May 01, 202425.3125.4525.3125.3925.3917,800
Apr 30, 202425.3025.4225.2825.4125.4136,700
Apr 29, 202425.3125.3325.2625.3325.3310,900
Apr 26, 202425.2525.3325.2525.2625.2621,500
Apr 25, 202425.2525.2925.2325.2725.2716,000
Apr 24, 202425.3925.4025.2625.3125.3134,000
Apr 23, 202425.2825.3825.2625.3825.3830,900
Apr 22, 202425.3125.3125.2225.2525.2528,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...