Canada markets close in 12 minutes

Fifth Third Bancorp (FITBO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.16-0.04 (-0.19%)
As of 03:36PM EST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202221.1021.4021.0921.1621.1618,284
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
Nov 04, 202219.0119.0118.5518.7418.7432,100
Nov 03, 202218.9419.0518.7218.7818.7834,900
Nov 02, 202218.9119.2518.8319.0719.0728,600
Nov 01, 202219.3419.3418.9218.9418.9416,200
Oct 31, 202219.2519.5519.0519.1919.1949,600
Oct 28, 202219.3219.5919.0419.2719.2738,500
Oct 27, 202219.4119.8019.2019.2519.2525,900
Oct 26, 202219.6120.2219.3719.3719.3730,800
Oct 25, 202219.7919.9819.5119.6019.6032,300
Oct 24, 202219.9920.0419.5419.9319.9318,500
Oct 21, 202219.8820.0319.4119.9519.9520,700
Oct 20, 202220.1420.1419.7119.7319.7311,100
Oct 19, 202220.1720.3019.9520.1620.1617,800
Oct 18, 202220.4120.4120.0820.2220.2216,100
Oct 17, 202220.2120.6620.0620.2020.2021,300
Oct 14, 202220.3620.4020.0620.0620.067,500
Oct 13, 202220.1120.5019.8820.3720.3731,400
Oct 12, 202220.4120.6020.2820.3620.3611,300
Oct 11, 202220.6520.7620.4220.4820.4810,600
Oct 10, 202221.0121.0120.5420.7120.7114,300
Oct 07, 202221.0021.0020.7320.9820.9810,500
Oct 06, 202221.3821.3821.0321.0521.057,300
Oct 05, 202221.4921.5021.1321.2821.2810,200
Oct 04, 202221.4621.6521.2621.5621.5615,200
Oct 03, 202221.3521.5521.1021.2221.2211,100
Sept 30, 202221.2921.2920.7221.1221.1251,000
Sept 29, 202221.1521.2320.5921.2321.239,400
Sept 28, 202220.6321.1920.5621.1721.1717,800
Sept 27, 202220.5020.8820.5020.8520.8517,400
Sept 27, 20220.309 Dividend
Sept 26, 202221.1321.1920.8020.8820.5710,900
Sept 23, 202221.3421.3521.0021.1320.8221,400
Sept 22, 202221.6421.6421.2421.3421.029,100
Sept 21, 202221.7821.8221.4521.7521.4319,100
Sept 20, 202221.5421.6821.4921.5121.1913,900
Sept 19, 202221.6521.8821.6521.6821.3620,800
Sept 16, 202221.6421.9621.5021.7221.409,300
Sept 15, 202222.0822.2121.8522.0021.6720,500
Sept 14, 202221.9022.2121.9022.1721.847,600
Sept 13, 202221.5022.1721.5022.0621.7314,400
Sept 12, 202222.0522.5621.9322.1021.7721,600
Sept 09, 202221.9022.3521.9022.1921.867,200
Sept 08, 202222.1522.2522.0022.0021.6715,600
Sept 07, 202222.1822.2122.0022.0921.764,800
Sept 06, 202222.2522.3722.0122.0721.7416,800
Sept 02, 202222.5022.5022.2922.2921.9616,400
Sept 01, 202222.4323.1122.2922.3322.0017,900
Aug 31, 202223.2123.6322.5322.5322.2043,000
Aug 30, 202223.2723.2723.0023.0022.669,400
Aug 29, 202223.1423.7123.0023.2622.927,000
Aug 26, 202223.6123.7223.1923.1922.858,600
Aug 25, 202223.4423.7523.3623.3923.047,200
Aug 24, 202223.2724.2223.0723.4523.106,300
Aug 23, 202223.6324.0823.0123.2622.9234,400
Aug 22, 202223.8423.9523.1223.6023.2512,700
Aug 19, 202223.8723.9423.5023.8423.499,800
Aug 18, 202223.9023.9923.5523.9823.637,300
Aug 17, 202224.2024.2023.7823.8423.4911,300
Aug 16, 202224.5824.5824.2424.2923.9310,400
Aug 15, 202224.6524.9024.2124.5824.2213,400
Aug 12, 202224.6125.0024.3924.7224.354,800
Aug 11, 202224.5924.9524.0824.5424.1811,400
Aug 10, 202224.2324.9424.2324.5224.1611,300
Aug 09, 202224.8624.8624.1824.2523.8916,600
Aug 08, 202224.8325.4424.6624.8224.4515,600
Aug 05, 202225.5825.5824.8124.9524.5821,100
Aug 04, 202225.7825.7925.4625.7925.4139,000
Aug 03, 202225.6625.9125.2525.8625.4830,900
Aug 02, 202224.7025.5924.4625.4825.1040,800
Aug 01, 202224.6624.9224.2024.8324.4618,900
Jul 29, 202223.8824.8323.7724.8024.4340,700
Jul 28, 202223.4223.8723.0723.8023.4512,200
Jul 27, 202223.5723.5923.0323.2722.9312,000
Jul 26, 202223.4523.7423.1623.4723.127,300
Jul 25, 202224.0024.4223.0023.2422.9023,100
Jul 22, 202224.5424.5423.6923.9023.559,100
Jul 21, 202223.8224.2623.3523.9923.649,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...