Canada markets open in 31 minutes

Fifth Third Bancorp (FITBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.49-0.21 (-0.82%)
At close: 04:00PM EDT
25.44 -0.05 (-0.20%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 202225.6425.7825.4225.4925.4944,200
May 12, 202225.7625.8825.5525.7025.7047,700
May 11, 202225.7025.9025.5625.7425.7435,100
May 10, 202225.7225.9425.4625.7525.7567,400
May 09, 202225.6125.8125.6025.6825.6854,000
May 06, 202225.5825.8625.4725.8025.8039,500
May 05, 202225.6125.8625.4025.7525.7538,700
May 04, 202225.6026.2425.4526.0226.0246,500
May 03, 202225.5025.7625.5025.7625.7653,900
May 02, 202225.8925.8925.4025.5925.5959,800
Apr 29, 202225.6925.8925.5125.8925.8998,800
Apr 28, 202225.5525.8825.4525.8425.8445,200
Apr 27, 202225.8525.9525.4925.4925.4975,200
Apr 26, 202225.8626.1225.8525.8525.8519,500
Apr 25, 202225.7825.9925.7825.9925.9920,800
Apr 22, 202225.9826.0125.8025.9625.9625,000
Apr 21, 202225.9426.1025.7826.0326.0350,000
Apr 20, 202225.8226.0125.8025.9425.9445,200
Apr 19, 202225.7225.8125.6125.7525.7534,100
Apr 18, 202225.7125.9225.5225.8725.8719,800
Apr 14, 202225.7525.8325.6325.8025.8042,800
Apr 13, 202225.6426.0825.6425.7525.7532,200
Apr 12, 202225.7225.8725.6325.6425.6434,600
Apr 11, 202225.6125.7525.6025.6525.6530,700
Apr 08, 202225.9626.0825.6625.7425.7433,000
Apr 07, 202225.7626.1025.7625.9625.9621,900
Apr 06, 202225.6726.0525.6725.8025.8046,800
Apr 05, 202226.0226.1025.8125.8225.8237,500
Apr 04, 202226.0326.1826.0126.1226.1252,500
Apr 01, 202226.1126.2325.8526.1126.1157,500
Mar 31, 202225.9626.1425.7926.1126.1151,800
Mar 30, 202225.7925.9825.7825.9525.9539,300
Mar 29, 202225.7125.7925.6625.7525.7568,600
Mar 28, 202225.6925.8025.4625.6925.6933,800
Mar 28, 20220.414 Dividend
Mar 25, 202226.0726.1825.9426.0025.5943,200
Mar 24, 202226.1626.1626.0226.0625.6532,900
Mar 23, 202226.0626.1826.0126.1425.7227,500
Mar 22, 202226.0226.1226.0026.0925.6755,400
Mar 21, 202226.0526.1726.0426.0825.6633,700
Mar 18, 202226.0726.2326.0326.1125.6951,200
Mar 17, 202226.0326.2925.9926.0925.6724,700
Mar 16, 202225.8826.1425.7925.9025.4970,600
Mar 15, 202225.7526.1525.6325.8225.4130,100
Mar 14, 202226.1526.2925.4125.9125.5070,900
Mar 11, 202226.0526.3226.0226.0525.6439,700
Mar 10, 202226.1226.2026.0126.0925.6715,000
Mar 09, 202226.0226.2826.0226.2725.85117,200
Mar 08, 202226.0026.0725.8326.0125.6035,000
Mar 07, 202226.2526.3426.0726.0925.6750,800
Mar 04, 202226.4426.4426.1726.2725.8553,400
Mar 03, 202226.4626.6726.3526.3825.9617,900
Mar 02, 202226.5326.5526.3926.4526.0339,000
Mar 01, 202226.4526.5526.3626.4926.0735,200
Feb 28, 202226.2126.5226.1526.5226.10108,300
Feb 25, 202226.2926.5026.1726.2325.81207,600
Feb 24, 202226.1026.4026.0326.3925.9787,800
Feb 23, 202226.1126.2726.0226.2425.8287,000
Feb 22, 202226.0526.2025.9826.0525.64164,200
Feb 18, 202226.1226.3025.9926.1925.77157,600
Feb 17, 202226.0926.3226.0526.1425.72133,700
Feb 16, 202226.0126.3825.9826.1525.73202,800
Feb 15, 202226.1326.5425.9826.0525.6434,100
Feb 14, 202226.1526.3125.9926.0125.6040,700
Feb 11, 202226.3126.5326.0926.1325.7132,100
Feb 10, 202226.3426.5226.0726.4025.9850,200
Feb 09, 202226.5526.7626.4326.6026.1837,600
Feb 08, 202226.7626.9626.3926.6226.2065,300
Feb 07, 202226.5526.9426.5526.9026.4718,800
Feb 04, 202226.8326.9526.5626.6226.2036,600
Feb 03, 202227.1527.2326.8526.8826.4541,700
Feb 02, 202227.3627.5827.1527.2926.8658,300
Feb 01, 202227.3427.5627.3027.4226.9818,400
Jan 31, 202227.2627.5327.1427.4126.9765,600
Jan 28, 202227.0227.6726.9527.1326.7030,300
Jan 27, 202227.5627.6927.1027.1226.6930,900
Jan 26, 202227.9327.9427.4727.4727.0320,700
Jan 25, 202227.7527.9627.6627.7427.3023,900
Jan 24, 202227.9128.0227.4827.9927.5435,800
Jan 21, 202227.8128.0527.7228.0527.6042,300
Jan 20, 202227.9528.0927.9127.9227.4831,600
Jan 19, 202227.9128.0327.8127.9227.4843,300
Jan 18, 202228.0228.1427.8027.9827.5337,200
Jan 14, 202228.1028.2828.0328.2027.7528,700
Jan 13, 202228.0828.2828.0528.1227.6729,700
Jan 12, 202228.0028.2028.0028.1927.7423,800
Jan 11, 202228.0828.1827.9527.9927.5424,900
Jan 10, 202227.9428.1827.7328.1627.7141,600
Jan 07, 202227.7528.2127.7428.2127.7631,300
Jan 06, 202227.8427.9127.5827.8527.4123,400
Jan 05, 202227.9428.0127.7027.8627.4229,200
Jan 04, 202227.9227.9227.5227.9227.4819,700
Jan 03, 202227.8427.9827.8327.9127.4733,800
Dec 31, 202128.0228.1527.8327.8427.4065,300
Dec 30, 202127.9528.1227.8727.9627.5120,400
Dec 29, 202127.7128.0727.6928.0627.6124,000
Dec 28, 202127.6427.7927.4727.7927.3525,700
Dec 28, 20210.414 Dividend
Dec 27, 202128.0228.0727.8127.9627.1130,600
Dec 23, 202128.0228.1027.7727.9727.1214,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...