Canada markets closed

Fifth Third Bancorp (FITBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.97-0.02 (-0.08%)
At close: 04:00PM EST
25.00 +0.03 (+0.12%)
After hours: 04:13PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202324.9825.0824.8724.9724.97857,156
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
Oct 25, 202224.6325.3424.6325.3424.9233,600
Oct 24, 202224.6824.7924.6024.7224.3149,000
Oct 21, 202224.3624.7224.2524.7224.3147,000
Oct 20, 202224.4224.6524.3624.3623.9633,300
Oct 19, 202224.6024.7424.4124.4124.0045,700
Oct 18, 202224.8025.0024.5424.6424.2320,100
Oct 17, 202224.7024.9924.6724.8024.3929,700
Oct 14, 202224.5124.7724.5124.7424.3315,200
Oct 13, 202224.4924.6624.3024.5124.1024,600
Oct 12, 202224.8424.8424.6024.6024.1923,500
Oct 11, 202224.7924.8724.6024.7724.3626,400
Oct 10, 202225.2025.2024.5924.7824.3770,500
Oct 07, 202224.9825.2024.8025.1524.7326,300
Oct 06, 202225.0525.3024.9825.0724.6518,500
Oct 05, 202225.0025.3024.9825.0424.6237,400
Oct 04, 202225.3225.4425.0925.1024.6866,400
Oct 03, 202225.4625.4625.2625.3524.9339,100
Sept 30, 202225.3725.6725.0325.4725.05146,900
Sept 29, 202225.1425.3025.0025.2824.8627,100
Sept 28, 202225.2825.4025.1925.2824.8630,100
Sept 27, 202225.0625.3525.0025.2824.86134,400
Sept 27, 20220.414 Dividend
Sept 26, 202225.2725.5725.2725.5424.7119,800
Sept 23, 202225.5325.6525.3225.5024.6727,800
Sept 22, 202225.7625.7625.3825.4624.6320,900
Sept 21, 202225.7626.1125.7225.7524.9113,300
Sept 20, 202226.0126.2025.5725.7524.9159,700
Sept 19, 202226.1526.2426.0526.1525.3038,600
Sept 16, 202225.9826.2425.8526.2125.3628,600
Sept 15, 202226.0526.2225.8626.1225.2725,400
Sept 14, 202226.1326.1725.9026.1725.3221,200
Sept 13, 202226.1526.2125.8525.9925.1423,300
Sept 12, 202226.1426.4026.1426.2625.4118,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...