Canada markets closed

Fifth Third Bancorp (FITBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.60+0.18 (+0.71%)
At close: 04:00PM EST
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202325.3325.6525.3225.6025.60105,800
Dec 01, 202325.3225.4325.1925.4225.4243,600
Nov 30, 202325.3925.4825.1125.1125.11107,400
Nov 29, 202325.1625.4425.1625.3325.3336,400
Nov 28, 202325.1225.2525.1225.2125.2123,100
Nov 27, 202325.0025.2624.9625.1925.1935,500
Nov 24, 202325.0425.1125.0125.0425.0410,600
Nov 22, 202324.9225.0824.9124.9724.9737,500
Nov 21, 202324.9625.0324.9424.9924.9937,700
Nov 20, 202325.0125.1324.9225.0025.0033,900
Nov 17, 202325.1125.1625.0025.0525.0520,800
Nov 16, 202325.0225.1024.9925.0125.0145,900
Nov 15, 202325.1225.1224.9425.0025.0059,000
Nov 14, 202325.2025.2625.0625.1125.1137,300
Nov 13, 202324.9225.0924.9025.0525.0524,700
Nov 10, 202325.0225.1724.9124.9724.9718,500
Nov 09, 202324.9825.0024.8024.8924.8921,300
Nov 08, 202325.0225.1024.9724.9924.9923,100
Nov 07, 202325.0025.1624.9025.1125.1116,300
Nov 06, 202325.1925.1924.9324.9624.9619,500
Nov 03, 202324.9925.1924.8525.1425.1433,100
Nov 02, 202324.8025.0024.7724.8924.8946,100
Nov 01, 202324.4324.7124.3724.6824.6846,700
Oct 31, 202324.3524.4024.2724.3724.3768,000
Oct 30, 202324.1824.4524.1824.2724.2732,200
Oct 27, 202324.5024.6724.1524.2024.2041,000
Oct 26, 202324.6524.6824.4624.4624.4647,400
Oct 25, 202324.6724.6724.5524.5924.5936,500
Oct 24, 202324.6624.7824.6424.6824.6827,600
Oct 23, 202324.5424.8124.4924.6524.6519,500
Oct 20, 202324.8724.8724.1224.6724.6758,900
Oct 19, 202324.8524.9724.6724.6724.6732,700
Oct 18, 202324.7524.9524.6324.8124.8144,100
Oct 17, 202324.9425.0924.8324.8824.8843,000
Oct 16, 202324.9325.0824.8025.0025.0041,700
Oct 13, 202324.9625.1524.8124.8124.8135,900
Oct 12, 202325.1025.1224.8724.9524.9533,000
Oct 11, 202325.0925.1624.9925.0225.0225,600
Oct 10, 202325.0625.1525.0425.0425.0415,700
Oct 09, 202324.9725.1324.9725.0925.099,900
Oct 06, 202324.9025.1524.7524.9524.9535,100
Oct 05, 202325.2425.3325.0325.0425.0433,300
Oct 04, 202325.2025.3725.0625.2325.2338,000
Oct 03, 202325.2625.3024.8925.1425.1426,700
Oct 02, 202325.6025.6025.2325.3025.3021,100
Sept 29, 202325.3825.8425.3825.6025.60134,500
Sept 28, 202325.3525.5625.3225.3625.3639,100
Sept 27, 202325.5325.5625.2925.5625.5647,000
Sept 27, 20230.414 Dividend
Sept 26, 202325.9125.9325.6725.8525.4439,400
Sept 25, 202325.8625.9125.6725.8225.4117,000
Sept 22, 202325.8225.9225.6025.9225.5020,600
Sept 21, 202325.7225.9025.5025.8425.4347,100
Sept 20, 202325.6725.8425.6525.7825.3719,300
Sept 19, 202325.6725.8825.5625.7525.3420,600
Sept 18, 202325.7025.9325.6625.7625.3513,100
Sept 15, 202325.6725.7325.5425.7125.309,200
Sept 14, 202325.5325.6825.4825.6725.2614,800
Sept 13, 202325.5325.6225.4525.5625.1518,200
Sept 12, 202325.5325.6425.5225.5425.1326,500
Sept 11, 202325.6525.6525.4825.5625.1520,400
Sept 08, 202325.4825.6425.4825.6325.2213,200
Sept 07, 202325.4825.6525.4325.5125.1024,900
Sept 06, 202325.5125.5825.4425.4725.0615,500
Sept 05, 202325.4225.6725.4225.5325.1218,500
Sept 01, 202325.7125.7425.4825.6725.2613,800
Aug 31, 202325.6925.8825.3825.3824.9769,700
Aug 30, 202325.6425.6825.4925.6825.2727,300
Aug 29, 202325.5325.6825.5325.5825.1718,200
Aug 28, 202325.6825.6825.5425.6525.2418,100
Aug 25, 202325.6525.6725.5125.6025.1944,100
Aug 24, 202325.7025.7025.5725.5825.1725,000
Aug 23, 202325.6125.7625.5325.6925.2830,600
Aug 22, 202325.6625.6625.5325.5725.1625,300
Aug 21, 202325.4925.6425.4325.6325.2233,200
Aug 18, 202325.3425.5925.1725.5225.1154,800
Aug 17, 202325.4725.5225.1725.3924.9828,000
Aug 16, 202325.6225.6425.2525.2724.8741,400
Aug 15, 202325.6925.6925.4125.6325.2218,900
Aug 14, 202325.5425.7125.5425.6525.2415,900
Aug 11, 202325.6225.7425.4825.7225.3125,600
Aug 10, 202325.6825.7725.6325.7125.3049,300
Aug 09, 202325.6625.6925.6425.6625.2536,300
Aug 08, 202325.5525.7025.4025.7025.2943,900
Aug 07, 202325.4925.6725.4525.5925.1829,000
Aug 04, 202325.3825.5925.1625.5625.1563,100
Aug 03, 202325.1525.3925.1525.3924.9821,300
Aug 02, 202325.2525.5025.1225.2624.8620,400
Aug 01, 202325.3425.3625.1925.3224.9115,900
Jul 31, 202325.3625.4025.3525.3624.9534,100
Jul 28, 202325.3825.4425.1625.3524.9417,000
Jul 27, 202325.3625.4525.1825.4024.9951,100
Jul 26, 202325.4725.5925.2825.3724.96118,300
Jul 25, 202325.3125.6025.3125.4925.0843,500
Jul 24, 202325.5525.6025.3225.4225.01120,900
Jul 21, 202325.4125.5425.3525.5425.1340,800
Jul 20, 202325.4125.5725.2425.4425.0331,300
Jul 19, 202325.2025.5625.1425.4525.0473,200
Jul 18, 202325.0725.2824.9125.2024.8024,800
Jul 17, 202325.0925.2625.0225.1124.7128,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...