Canada markets open in 7 hours 54 minutes

Fifth Third Bancorp (FITBO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.30+0.43 (+1.97%)
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202421.8822.3021.8422.3022.3010,200
Apr 22, 202421.6621.9521.6221.8821.884,400
Apr 19, 202421.9621.9621.4421.5921.595,200
Apr 18, 202421.7221.9721.5221.5221.5210,800
Apr 17, 202421.5421.9021.5421.8621.8614,600
Apr 16, 202421.5521.8421.5521.5721.5710,900
Apr 15, 202422.3022.3021.6821.7821.7822,200
Apr 12, 202422.6622.6822.3622.4022.4011,500
Apr 11, 202423.2623.2622.6222.7522.7511,100
Apr 10, 202423.5223.6923.1423.2223.2223,700
Apr 09, 202423.8523.8523.6223.7223.726,600
Apr 08, 202423.7023.7923.5823.7323.7322,400
Apr 05, 202423.7623.9323.6023.7123.715,600
Apr 04, 202423.7023.9923.6323.8023.8021,000
Apr 03, 202423.3123.7023.3123.6623.6613,100
Apr 02, 202423.4823.5423.3123.4723.4712,000
Apr 01, 202423.4723.6323.2523.6223.6220,800
Mar 28, 202423.1523.6522.7423.5223.5229,800
Mar 27, 202422.8723.1822.6623.1723.1710,400
Mar 27, 20240.309 Dividend
Mar 26, 202423.2123.3322.9823.1422.836,300
Mar 25, 202423.2723.3623.1523.1522.844,200
Mar 22, 202423.4623.5923.0723.2622.957,600
Mar 21, 202423.2023.4623.1923.3623.0516,800
Mar 20, 202422.8823.1222.8223.1222.819,400
Mar 19, 202422.7422.9622.6722.9322.6211,100
Mar 18, 202422.9422.9422.5822.8922.5811,600
Mar 15, 202422.9823.1322.8222.9722.667,900
Mar 14, 202423.2323.2322.9123.0022.6913,200
Mar 13, 202423.1923.4923.1923.4223.1110,100
Mar 12, 202423.0923.2622.9523.2122.908,900
Mar 11, 202423.2523.4123.0423.0422.7310,300
Mar 08, 202423.5723.5723.1223.2822.9716,000
Mar 07, 202423.1923.6823.1923.6023.289,200
Mar 06, 202423.1623.4223.0923.2422.9312,600
Mar 05, 202423.1023.2922.9422.9922.6816,100
Mar 04, 202423.3423.7423.0523.0522.7417,900
Mar 01, 202423.6423.7723.1523.4223.1017,400
Feb 29, 202422.9923.7922.7623.7723.4547,600
Feb 28, 202422.9123.0322.8523.0322.7210,200
Feb 27, 202422.9923.0022.8122.8422.5410,500
Feb 26, 202422.9923.1022.8422.9822.676,900
Feb 23, 202423.0023.2022.8622.8722.5629,200
Feb 22, 202423.1523.2122.8722.8722.5612,600
Feb 21, 202422.8723.1522.8723.0322.727,600
Feb 20, 202423.0123.0122.8522.9822.6711,600
Feb 16, 202423.1323.3322.9523.0422.7410,800
Feb 15, 202423.1423.3823.1323.2022.896,300
Feb 14, 202423.3523.5823.1823.2422.936,800
Feb 13, 202423.3423.3723.0323.0722.7610,400
Feb 12, 202423.4923.6623.1423.5923.2712,000
Feb 09, 202423.3923.4723.2723.4723.165,200
Feb 08, 202423.1223.3823.1223.3223.018,300
Feb 07, 202423.3123.3822.9723.2622.9511,900
Feb 06, 202423.1423.3522.8323.1822.8719,700
Feb 05, 202423.3123.3822.7623.1422.8311,400
Feb 02, 202423.2523.5622.9623.4223.1111,400
Feb 01, 202422.7823.5722.2423.5723.2663,500
Jan 31, 202423.2623.5522.7522.7522.4558,300
Jan 30, 202423.4523.5123.1623.3323.0214,400
Jan 29, 202423.2323.5123.0623.3123.0012,100
Jan 26, 202423.0623.4222.9523.3022.9919,500
Jan 25, 202423.0123.2422.9023.2222.9112,100
Jan 24, 202423.2523.2522.6622.9922.6814,200
Jan 23, 202423.0623.2422.9023.1022.796,200
Jan 22, 202422.5523.4022.4623.1022.7910,800
Jan 19, 202421.9522.7421.9522.6222.329,600
Jan 18, 202422.2622.3922.2622.2721.9712,600
Jan 17, 202422.4122.4322.2022.3122.017,400
Jan 16, 202422.5022.7422.4122.4122.1119,000
Jan 12, 202422.4322.6022.2722.4122.119,900
Jan 11, 202422.3022.6422.2522.3522.0511,500
Jan 10, 202422.4422.5422.3422.4622.167,800
Jan 09, 202422.1022.5722.0222.5622.266,000
Jan 08, 202422.2622.3921.8322.3622.0620,800
Jan 05, 202422.4222.4821.8722.2321.936,300
Jan 04, 202422.1322.5022.0122.0821.7812,600
Jan 03, 202422.1822.4322.0722.1321.839,800
Jan 02, 202422.4722.8422.2722.3422.0416,600
Dec 29, 202322.8623.4022.4422.4422.1419,300
Dec 28, 202322.9423.3922.8422.8722.5615,900
Dec 27, 202323.1023.3122.8123.1322.8224,000
Dec 27, 20230.309 Dividend
Dec 26, 202323.3223.5323.0223.2522.6314,600
Dec 22, 202323.4423.5023.0023.3522.7322,400
Dec 21, 202322.7123.3022.6423.3022.6819,400
Dec 20, 202323.1223.2022.5622.6022.0027,500
Dec 19, 202322.5623.1022.5322.9122.3024,600
Dec 18, 202322.8422.9922.5322.7522.1513,300
Dec 15, 202322.9023.4422.8022.8822.2720,700
Dec 14, 202322.9323.5222.5222.9022.2916,500
Dec 13, 202323.1723.4922.3523.4922.8738,300
Dec 12, 202322.6623.1422.4222.6822.0812,100
Dec 11, 202322.5123.4722.2622.7822.1819,500
Dec 08, 202322.8823.9022.3922.6222.0222,900
Dec 07, 202322.6623.2922.5922.7322.1313,200
Dec 06, 202322.9423.2522.6722.7322.1312,100
Dec 05, 202323.0123.2522.6822.9022.2916,000
Dec 04, 202322.7523.2122.4322.9022.2919,400
Dec 01, 202322.5323.0522.3323.0522.4426,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...