FITBI - Fifth Third Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 202324.6524.9724.6524.9124.9138,019
May 31, 202324.7524.9324.6124.6424.64120,800
May 30, 202324.5424.8924.5424.8424.8427,900
May 26, 202324.4824.6424.4824.5524.5524,800
May 25, 202324.5224.6624.3124.5724.5733,200
May 24, 202324.3124.6524.2324.5824.5840,300
May 23, 202324.1824.5024.1824.3724.3721,900
May 22, 202324.2724.4424.2024.2024.2084,600
May 19, 202324.4724.4724.1524.3524.3525,200
May 18, 202324.3724.7024.2624.3424.3439,200
May 17, 202324.0324.5824.0324.4324.4340,200
May 16, 202324.2124.2824.0524.0724.0747,500
May 15, 202324.1624.4223.9724.2124.2127,400
May 12, 202324.0124.1923.9524.0324.0349,500
May 11, 202324.1124.1223.8523.9723.9728,200
May 10, 202324.1124.3424.1024.1324.1327,800
May 09, 202324.1824.2523.9324.0324.0351,800
May 08, 202324.3224.4024.0524.2324.2334,300
May 05, 202323.9024.4623.9024.2624.2659,800
May 04, 202323.8124.0923.4023.6123.61124,400
May 03, 202324.4624.7024.3124.3224.3280,100
May 02, 202324.5024.6024.1024.5524.55260,500
May 01, 202324.3624.5724.3624.5724.5775,900
Apr 28, 202324.3324.6124.3024.5024.50151,100
Apr 27, 202324.2124.5424.1424.4424.44523,500
Apr 26, 202324.5124.8124.2024.2724.2736,500
Apr 25, 202324.6724.8924.3624.4824.4867,700
Apr 24, 202324.7724.8924.6124.7924.7952,800
Apr 21, 202324.5324.8424.4224.8024.8080,800
Apr 20, 202324.2724.5824.0224.4324.4372,500
Apr 19, 202324.0424.3123.8724.3124.31106,800
Apr 18, 202323.9524.0823.8324.0424.0454,000
Apr 17, 202323.5324.0123.4523.8823.8858,800
Apr 14, 202323.4523.7723.4223.4523.4566,200
Apr 13, 202323.4023.7523.1623.3823.3882,800
Apr 12, 202323.7023.8423.2223.3523.3586,900
Apr 11, 202323.4123.8723.4023.5723.5755,600
Apr 10, 202323.2523.6923.2023.3523.3565,500
Apr 06, 202323.3623.5523.1123.3523.3553,200
Apr 05, 202323.2223.3923.1423.2123.2157,400
Apr 04, 202323.5223.5223.1423.2123.2170,900
Apr 03, 202323.8424.1223.3823.5223.5280,300
Mar 31, 202324.5824.5823.6123.7123.71397,800
Mar 30, 202324.1924.5824.1524.5824.5883,800
Mar 29, 202323.4424.1623.3824.0824.0860,700
Mar 28, 202323.1523.5523.0023.2523.2560,300
Mar 28, 20230.414 Dividend
Mar 27, 202323.4023.8322.8923.5323.1259,600
Mar 24, 202322.6323.0622.5722.7622.3663,100
Mar 23, 202323.5623.8722.5622.6522.2570,900
Mar 22, 202323.7224.0223.5623.6123.1962,400
Mar 21, 202323.6223.9523.4523.6623.2467,300
Mar 20, 202323.0823.8623.0823.4123.0092,600
Mar 17, 202323.6424.0023.0123.0822.6769,500
Mar 16, 202323.0224.2923.0223.8523.4379,000
Mar 15, 202322.9023.4522.5023.0322.62162,300
Mar 14, 202322.7924.0022.5023.1922.78210,700
Mar 13, 202324.0024.7521.0821.5921.21238,900
Mar 10, 202325.0225.1324.5524.8324.39113,800
Mar 09, 202325.2325.2325.0625.0624.6240,200
Mar 08, 202325.2025.2325.1525.1924.7522,000
Mar 07, 202325.2225.2725.1625.1924.7528,200
Mar 06, 202325.2925.2925.2225.2324.7918,500
Mar 03, 202325.1125.2724.5125.2624.8224,800
Mar 02, 202325.1625.2325.0825.2124.7728,300
Mar 01, 202325.1725.2825.0725.1624.7237,600
Feb 28, 202325.2225.3125.0825.1524.71338,300
Feb 27, 202325.2325.4225.1425.1924.7521,000
Feb 24, 202325.1525.2625.1125.1124.6721,700
Feb 23, 202325.1025.2525.1025.1924.7532,900
Feb 22, 202325.0625.2025.0625.1424.7041,000
Feb 21, 202325.0825.1925.0325.0324.5947,900
Feb 17, 202325.1325.2125.0225.1924.7583,600
Feb 16, 202325.2525.2825.0925.1424.7028,600
Feb 15, 202325.2525.3125.2125.2924.8521,700
Feb 14, 202325.2425.3025.2025.2524.8137,900
Feb 13, 202325.2325.2825.2025.2524.8128,200
Feb 10, 202325.2525.2525.1225.2524.8136,300
Feb 09, 202325.3025.3025.2325.2524.8124,100
Feb 08, 202325.2625.2825.1525.2724.8358,400
Feb 07, 202325.2025.3025.1025.2324.7971,800
Feb 06, 202325.0325.2225.0325.2024.7666,500
Feb 03, 202325.0625.2725.0625.1424.7082,300
Feb 02, 202325.1525.3725.1525.2824.84207,100
Feb 01, 202325.0125.1524.9625.1524.71178,700
Jan 31, 202324.9825.0824.8724.9724.531,230,400
Jan 30, 202324.9625.0924.9624.9924.55103,000
Jan 27, 202325.0625.1425.0025.0124.5790,300
Jan 26, 202325.0725.2625.0425.0824.6486,500
Jan 25, 202325.0425.1925.0425.0724.6344,100
Jan 24, 202325.0825.2125.0825.1124.6758,900
Jan 23, 202325.0825.3925.0125.1124.6787,400
Jan 20, 202325.0625.2024.9625.0624.6286,300
Jan 19, 202325.0125.2225.0125.0824.6478,100
Jan 18, 202325.3525.6525.0525.1324.6977,700
Jan 17, 202325.5725.7025.3025.3324.8854,400
Jan 13, 202325.6225.8825.4725.6825.2326,200
Jan 12, 202325.2825.7425.2125.6525.2053,100
Jan 11, 202325.3425.3825.1325.2724.8322,700
Jan 10, 202325.1325.3825.0625.1924.7531,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...