Canada markets closed

Fifth Third Bancorp (FITBO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.26-0.39 (-1.46%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202126.6226.6326.2626.2626.265,200
Dec. 02, 202126.6326.6826.2626.6526.6510,800
Dec. 01, 202126.5226.7926.2926.2926.299,000
Nov. 30, 202126.5026.5026.2126.3526.3518,700
Nov. 29, 202126.5326.6426.4526.5726.577,700
Nov. 26, 202126.4526.5526.3126.4126.417,900
Nov. 24, 202126.3526.6326.1526.6326.6315,200
Nov. 23, 202126.2426.3326.1526.3326.338,300
Nov. 22, 202126.4026.4926.0726.3526.3517,600
Nov. 19, 202126.2526.4126.0326.3926.3927,500
Nov. 18, 202126.1526.3125.9526.2526.2514,100
Nov. 17, 202126.2526.2525.9626.1926.198,900
Nov. 16, 202126.2426.2626.1026.2026.208,000
Nov. 15, 202126.4326.4326.1126.2426.2418,000
Nov. 12, 202126.5226.5726.2026.3226.3210,200
Nov. 11, 202126.6126.6626.3526.5026.5014,800
Nov. 10, 202126.8926.8926.4826.5526.557,100
Nov. 09, 202126.9226.9226.7726.9026.9012,300
Nov. 08, 202126.9226.9326.8026.8326.836,800
Nov. 05, 202126.6826.9226.6826.8526.8514,800
Nov. 04, 202126.7126.8226.6326.6526.6514,700
Nov. 03, 202126.6526.6926.5126.6226.6217,200
Nov. 02, 202126.6326.6726.4826.6026.608,400
Nov. 01, 202126.5726.6526.4526.5426.5413,300
Oct. 29, 202126.4326.6226.3326.5426.5419,100
Oct. 28, 202126.3926.4626.3126.4326.4312,400
Oct. 27, 202126.4126.4126.2626.2826.2822,100
Oct. 26, 202126.3226.4226.2526.2526.2513,300
Oct. 25, 202126.4226.4226.2326.2426.2427,200
Oct. 22, 202126.4626.4926.3026.4326.438,100
Oct. 21, 202126.4426.4426.2826.3826.3817,100
Oct. 20, 202126.3326.4426.2926.4426.4412,700
Oct. 19, 202126.3426.3426.1826.1926.1911,500
Oct. 18, 202126.3526.4226.1826.3426.346,900
Oct. 15, 202126.4926.5126.3426.4326.4312,100
Oct. 14, 202126.4326.5526.2826.4126.4118,700
Oct. 13, 202126.0826.3626.0826.3526.3519,700
Oct. 12, 202125.9926.0825.9026.0826.0810,300
Oct. 11, 202125.9825.9925.8525.9025.908,900
Oct. 08, 202125.9626.0225.8325.9825.9816,100
Oct. 07, 202126.0826.0825.8925.9625.9616,800
Oct. 06, 202125.8626.0925.7225.8825.8827,400
Oct. 05, 202126.0326.0625.7825.7825.7816,100
Oct. 04, 202126.1226.1225.8625.8825.8818,700
Oct. 01, 202126.1526.3626.1026.1126.1124,300
Sep. 30, 202126.3326.4226.1326.1326.1339,600
Sep. 29, 202126.1926.3326.0226.3326.3331,100
Sep. 28, 202126.1926.2025.7225.9325.9342,300
Sep. 27, 202126.3826.3826.0426.2326.2319,300
Sep. 27, 20210.309 Dividend
Sep. 24, 202126.6426.6626.4726.5426.2317,800
Sep. 23, 202126.7426.8126.5826.6626.3526,900
Sep. 22, 202126.6226.7826.5626.7226.4151,700
Sep. 21, 202126.4626.6326.4626.6326.3211,700
Sep. 20, 202126.5926.7226.4226.5426.2317,800
Sep. 17, 202126.7226.7726.6426.6626.3549,700
Sep. 16, 202126.8326.8326.6726.7426.4330,200
Sep. 15, 202126.6526.7926.6426.7126.406,700
Sep. 14, 202126.8326.8726.7026.8026.496,900
Sep. 13, 202126.8526.9226.7526.8126.5023,600
Sep. 10, 202126.7326.9426.7326.8826.577,900
Sep. 09, 202126.6826.8926.6826.7126.409,500
Sep. 08, 202126.7226.8326.7226.7926.489,400
Sep. 07, 202126.9426.9426.7726.7726.4620,800
Sep. 03, 202127.0427.0826.9326.9626.6511,000
Sep. 02, 202127.0127.0426.9227.0126.7024,600
Sep. 01, 202127.0027.0426.9026.9526.6430,600
Aug. 31, 202126.9927.0326.8226.9526.6451,900
Aug. 30, 202126.9927.0826.9326.9826.679,800
Aug. 27, 202126.9827.0226.8227.0226.717,800
Aug. 26, 202127.0727.0826.8326.9026.596,200
Aug. 25, 202126.9327.0926.9327.0426.7310,000
Aug. 24, 202127.0327.0326.9126.9826.6710,600
Aug. 23, 202126.9327.0326.8927.0226.719,200
Aug. 20, 202126.9126.9826.8226.9426.636,600
Aug. 19, 202126.7826.8926.7326.8826.5711,600
Aug. 18, 202126.9026.9026.7026.8526.549,500
Aug. 17, 202127.0427.0426.8226.9926.6810,800
Aug. 16, 202126.9927.0726.9826.9826.674,900
Aug. 13, 202126.9226.9926.8726.9726.6610,800
Aug. 12, 202126.7026.9326.7026.9226.6117,600
Aug. 11, 202126.7226.8626.6826.8126.503,600
Aug. 10, 202126.8426.8426.4726.6526.348,100
Aug. 09, 202127.1827.1826.7126.8426.5343,600
Aug. 06, 202127.0627.2127.0327.1526.8312,400
Aug. 05, 202127.0427.1827.0427.1426.829,800
Aug. 04, 202127.0427.0926.9527.0426.736,100
Aug. 03, 202126.8627.0526.8527.0526.7414,300
Aug. 02, 202126.9826.9926.8326.9626.659,300
Jul. 30, 202126.8026.9826.7626.9826.6718,100
Jul. 29, 202126.7326.7926.7226.7926.487,300
Jul. 28, 202126.8926.8926.5126.6926.3837,100
Jul. 27, 202126.8826.8826.6326.8426.5321,200
Jul. 26, 202127.1627.1626.8126.8126.5062,300
Jul. 23, 202127.1527.1627.0727.1626.846,900
Jul. 22, 202127.2127.2127.0327.0626.746,600
Jul. 21, 202127.1427.1727.0927.1626.844,700
Jul. 20, 202127.0727.2327.0627.1526.8319,100
Jul. 19, 202127.2827.2827.0627.0626.748,100
Jul. 16, 202127.3527.3827.1927.3026.986,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...