Canada Markets open in 6 hrs 32 mins

Fifth Third Bancorp (FITBO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.47-0.05 (-0.24%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2022------
May 23, 202220.4920.6520.2920.4420.4449,300
May 20, 202220.6820.7620.4220.4720.4739,100
May 19, 202220.1520.6520.1120.5520.5546,200
May 18, 202220.3020.6220.2120.2420.2444,400
May 17, 202220.6320.9320.4020.4020.4054,500
May 16, 202220.5020.8020.3520.5120.5178,100
May 13, 202220.5420.6220.3220.3820.3830,900
May 12, 202220.3920.3920.0320.3920.3930,100
May 11, 202220.2020.4519.9720.1220.1233,100
May 10, 202220.5920.5920.1120.3720.3740,700
May 09, 202220.3520.3519.7620.0520.0543,300
May 06, 202220.4420.4520.0120.3520.3547,900
May 05, 202220.5720.6020.1620.4420.4439,600
May 04, 202220.1921.0320.0120.8420.8443,900
May 03, 202220.5720.7020.0120.1720.1746,200
May 02, 202221.1021.1020.1320.6020.6056,000
Apr 29, 202220.8621.1520.7521.1521.1574,800
Apr 28, 202221.2923.4220.8321.1521.1528,100
Apr 27, 202221.3621.5821.1521.2521.2552,700
Apr 26, 202221.7121.8721.3021.3621.3643,900
Apr 25, 202221.6921.8721.5521.6321.6324,000
Apr 22, 202221.6421.8621.5121.7721.7727,800
Apr 21, 202221.9122.2521.6221.6221.6221,900
Apr 20, 202221.7522.0521.7221.9521.9514,900
Apr 19, 202222.1822.1821.7621.8821.8841,000
Apr 18, 202222.2822.2821.9121.9521.9514,100
Apr 14, 202222.3322.3321.8922.0822.0821,000
Apr 13, 202222.1924.4122.0522.2922.2921,500
Apr 12, 202222.3522.5621.8521.9321.9370,400
Apr 11, 202222.8322.8322.2222.2222.2220,000
Apr 08, 202222.8023.0522.7922.8122.8119,100
Apr 07, 202222.7523.2122.7522.9222.9217,400
Apr 06, 202223.4023.4022.7722.9522.9543,900
Apr 05, 202223.8623.8623.2623.2623.2622,000
Apr 04, 202223.8724.0523.7423.8723.8742,500
Apr 01, 202223.7924.1323.6323.7623.7623,300
Mar 31, 202223.6523.8823.4823.7123.7114,800
Mar 30, 202223.6224.0123.4923.4923.4910,500
Mar 29, 202223.5523.6523.4023.6223.6212,200
Mar 28, 202223.2523.6723.2523.4023.4017,800
Mar 25, 202224.0024.0323.5123.5223.5225,700
Mar 24, 202224.1424.1423.9023.9123.9116,500
Mar 23, 202224.1324.2123.9023.9023.9016,600
Mar 22, 202224.0924.2223.9424.0024.0021,400
Mar 21, 202224.0024.3624.0024.0924.0914,300
Mar 18, 202224.1424.3424.0524.0524.059,700
Mar 17, 202223.6924.1523.6924.1224.1221,400
Mar 16, 202223.3523.7923.3523.7023.7016,700
Mar 15, 202223.7324.1523.2923.3523.3542,800
Mar 14, 202224.3024.3023.5623.5823.5828,800
Mar 11, 202224.4424.5724.2224.2424.2425,500
Mar 10, 202224.4724.4724.1524.4124.4117,000
Mar 09, 202224.5424.6424.2624.4124.4117,100
Mar 08, 202224.4224.4724.1424.2724.2717,600
Mar 07, 202224.6024.6924.4024.4324.4324,900
Mar 04, 202224.8424.8724.5124.5624.5620,000
Mar 03, 202224.6125.0324.6124.7724.7712,500
Mar 02, 202224.7325.0024.6024.8724.8713,400
Mar 01, 202224.6925.0424.5624.6724.6721,100
Feb 28, 202224.8824.9524.5124.5924.5920,500
Feb 25, 202224.7024.9724.3024.7724.7721,700
Feb 24, 202224.3024.7024.2024.5624.5621,100
Feb 23, 202224.5224.6724.2724.4124.4129,300
Feb 22, 202224.6024.7124.3224.4024.4023,000
Feb 18, 202224.6524.6824.5224.5924.5913,500
Feb 17, 202224.8724.8724.5624.6624.6628,300
Feb 16, 202224.5024.7824.2824.7824.7818,900
Feb 15, 202224.2624.6524.1424.6524.6521,700
Feb 14, 202224.5224.6324.1224.3024.3029,900
Feb 11, 202224.6824.8424.5024.6224.6229,700
Feb 10, 202224.7324.8924.3224.7024.7053,000
Feb 09, 202224.8924.8924.6724.8224.8236,400
Feb 08, 202224.9924.9924.6624.7524.7526,400
Feb 07, 202224.8024.9924.7624.9924.9923,800
Feb 04, 202224.9425.0224.6924.7624.7637,800
Feb 03, 202225.2325.2324.9725.0925.0919,500
Feb 02, 202225.5125.6225.2025.2325.2338,200
Feb 01, 202225.3625.5725.1525.5725.5721,100
Jan 31, 202225.1325.4225.0625.4025.4033,000
Jan 28, 202225.1525.4624.9925.1325.1324,200
Jan 27, 202225.8925.8925.0525.1125.1169,100
Jan 26, 202226.0626.0625.6325.7825.7825,600
Jan 25, 202225.9126.0725.8025.8225.8212,900
Jan 24, 202226.1026.1925.8225.9125.9121,700
Jan 21, 202226.1426.3225.9726.2426.2421,100
Jan 20, 202226.2326.3325.9726.1426.1414,600
Jan 19, 202226.0726.2826.0326.0326.0311,700
Jan 18, 202226.4026.4026.0826.1226.1226,400
Jan 14, 202226.3826.5326.0726.4226.427,600
Jan 13, 202226.6126.6626.4326.5926.598,900
Jan 12, 202226.5626.6726.4326.4426.449,200
Jan 11, 202226.3126.6826.3026.6126.6124,100
Jan 10, 202226.1926.3526.0226.3126.3133,700
Jan 07, 202225.9526.2425.9526.2426.2419,800
Jan 06, 202226.1426.1925.7726.1626.1615,800
Jan 05, 202226.0626.2725.8025.8325.8319,800
Jan 04, 202226.3726.3726.0526.0626.067,900
Jan 03, 202226.4226.4226.0826.1626.1616,500
Dec 31, 202126.2326.4326.1726.4326.4313,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...