Canada Markets open in 2 hrs 19 mins

Fifth Third Bancorp (FITBO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.40-0.04 (-0.19%)
At close: 03:58PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2023------
Mar 30, 202321.6421.9121.1821.4021.4023,700
Mar 29, 202321.0421.6420.8921.2821.2815,100
Mar 28, 202320.8621.4220.8620.9920.9910,300
Mar 27, 202321.1221.7821.1021.3021.3014,000
Mar 24, 202321.1321.3020.6220.9820.9822,200
Mar 23, 202321.3921.6720.7720.9020.9019,600
Mar 22, 202321.1521.7620.8821.2221.2215,900
Mar 21, 202320.9321.4520.8021.2121.2117,800
Mar 20, 202320.7521.0020.5820.7620.7624,900
Mar 17, 202321.1521.3520.3120.7920.7923,700
Mar 16, 202319.3521.5419.3521.4021.40101,700
Mar 15, 202319.7520.2019.1719.9719.9747,800
Mar 14, 202319.5120.7619.5120.1420.1420,700
Mar 13, 202320.0020.8418.5618.7918.7979,200
Mar 10, 202321.7022.1421.2121.5221.5235,600
Mar 09, 202322.5422.5421.8521.8621.8627,300
Mar 08, 202322.3922.6122.2122.4522.459,300
Mar 07, 202322.3122.5522.1522.3922.3914,800
Mar 06, 202322.5222.7522.3722.5422.548,800
Mar 03, 202322.5022.6022.2822.4322.4314,300
Mar 02, 202322.2222.3722.0322.2222.2217,200
Mar 01, 202322.5622.5822.3022.3722.3713,700
Feb 28, 202322.4422.7022.3522.7022.7022,600
Feb 27, 202322.4722.7222.3322.4122.417,900
Feb 24, 202322.4422.6922.2522.4422.4417,200
Feb 23, 202322.3122.5822.3022.5122.515,800
Feb 22, 202322.1822.4522.1122.2522.2513,400
Feb 21, 202322.5822.5822.1222.1422.1424,600
Feb 17, 202322.9822.9822.5722.6822.6846,100
Feb 16, 202323.1123.2623.0123.0323.0312,000
Feb 15, 202323.3923.4323.2323.3823.3810,600
Feb 14, 202323.0123.5523.0123.5023.5014,600
Feb 13, 202323.2923.3823.0223.3423.3415,600
Feb 10, 202323.2223.3323.1523.2823.287,600
Feb 09, 202323.4323.6023.3023.3523.3511,500
Feb 08, 202323.2223.4323.0323.4123.4117,400
Feb 07, 202323.4023.4723.0723.2423.2414,500
Feb 06, 202323.4223.5823.1923.2523.2515,500
Feb 03, 202323.5024.0123.3923.5923.5911,400
Feb 02, 202323.7523.9523.5223.7123.7112,400
Feb 01, 202323.5823.8723.4623.7923.7920,600
Jan 31, 202323.5923.7723.3123.6923.6913,300
Jan 30, 202323.3123.6823.1823.6523.6534,800
Jan 27, 202323.3923.6823.3623.4523.4512,900
Jan 26, 202323.3323.5923.3023.5523.5518,900
Jan 25, 202323.2423.4623.2123.3123.3116,700
Jan 24, 202323.3223.5423.2023.4223.4220,400
Jan 23, 202322.7623.4822.7623.2123.2128,900
Jan 20, 202322.8223.0222.4422.8222.8210,700
Jan 19, 202322.7522.9122.6022.7922.7916,500
Jan 18, 202322.8523.1722.7022.7022.7015,900
Jan 17, 202322.3622.8422.3622.6322.6325,100
Jan 13, 202322.4122.5822.2322.5822.5812,800
Jan 12, 202322.1322.4821.9922.4022.4022,600
Jan 11, 202321.9622.2621.8522.0422.0412,000
Jan 10, 202321.9521.9921.6821.9121.9114,400
Jan 09, 202321.6522.1121.5222.0322.0327,400
Jan 06, 202321.1921.7020.9321.6521.6520,500
Jan 05, 202320.1121.2020.1121.0321.0321,100
Jan 04, 202320.2720.7620.0720.5420.5425,400
Jan 03, 202320.0620.7719.8320.1920.1928,000
Dec 30, 202220.1020.1119.6519.8819.8827,300
Dec 29, 202220.0320.3920.0020.0020.0020,400
Dec 28, 202220.4620.4620.0220.0220.0235,700
Dec 27, 202221.0021.1020.5820.7520.7530,500
Dec 23, 202220.8421.1920.7320.8120.8132,700
Dec 22, 202220.9321.1420.8521.1021.1034,500
Dec 21, 202221.2021.4421.0021.0321.0331,400
Dec 20, 202221.0821.3221.0021.0121.0124,300
Dec 19, 202220.9921.2920.8321.1321.1333,500
Dec 16, 202220.8221.2620.5621.0921.0931,200
Dec 15, 202220.6220.9920.6120.8620.8650,900
Dec 14, 202220.7321.1120.6920.7520.7532,800
Dec 13, 202220.9221.3320.6920.8820.8832,500
Dec 12, 202221.0021.0720.5320.6520.6546,000
Dec 09, 202221.0821.3320.9020.9020.9033,400
Dec 08, 202221.1021.4021.0921.1221.1219,300
Dec 07, 202221.0921.2821.0921.1621.1625,900
Dec 06, 202221.3021.5021.0121.0321.0314,500
Dec 05, 202221.1621.5421.0821.1621.1632,100
Dec 02, 202221.1221.5421.0421.4021.4024,800
Dec 01, 202221.2921.5021.0921.2521.2527,500
Nov 30, 202220.8121.5320.5821.2921.2939,200
Nov 29, 202221.0321.0520.7020.7320.7323,000
Nov 28, 202220.9821.0920.6521.0921.0919,000
Nov 25, 202220.7120.9920.4520.9920.9915,800
Nov 23, 202220.5020.8220.3120.7120.7116,100
Nov 22, 202220.4920.6620.2420.3020.3026,500
Nov 21, 202220.4420.6120.0820.3320.3327,000
Nov 18, 202220.0820.5319.9120.4920.4944,900
Nov 17, 202219.7820.1419.7820.1220.1227,700
Nov 16, 202220.1520.3820.0020.0820.0818,000
Nov 15, 202221.0221.2719.6819.9319.9348,300
Nov 14, 202220.7421.0020.4920.7920.7941,500
Nov 11, 202220.6020.9220.1220.7420.7418,400
Nov 10, 202219.5820.5419.4520.5320.5330,100
Nov 09, 202219.2719.3118.7919.2319.2353,300
Nov 08, 202218.6419.1818.5619.1619.1632,500
Nov 07, 202218.8018.8318.5118.6218.6246,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...