Canada markets open in 2 hours 24 minutes

Fifth Third Bancorp (FITBP)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
23.62+0.17 (+0.72%)
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202423.4523.9723.4523.6223.628,100
Apr 26, 202423.6123.8123.4823.5723.5711,400
Apr 25, 202423.7523.7523.6223.6323.632,300
Apr 24, 202423.9423.9523.6723.6723.673,500
Apr 23, 202423.8223.9823.7923.9823.983,800
Apr 22, 202423.5823.7123.5823.6323.634,000
Apr 19, 202423.3823.5723.3823.5723.576,300
Apr 18, 202423.6223.6623.3023.4223.427,100
Apr 17, 202423.6223.9023.6223.7023.702,800
Apr 16, 202423.5523.7423.5423.6323.634,500
Apr 15, 202423.9123.9123.3723.6223.6220,600
Apr 12, 202424.1224.3024.0224.0224.024,500
Apr 11, 202424.4024.4023.9823.9823.9812,400
Apr 10, 202424.7024.7023.9924.2524.2513,800
Apr 09, 202424.7924.8024.6824.7124.7116,500
Apr 08, 202424.7524.7924.6624.6924.695,900
Apr 05, 202425.0225.0224.7524.7524.755,100
Apr 04, 202425.1325.1724.6224.8224.8214,100
Apr 03, 202425.1725.1724.9125.0425.043,600
Apr 02, 202424.9525.1824.9125.0425.046,900
Apr 01, 202425.0825.2024.7825.0925.0911,900
Mar 28, 202424.9125.0824.8525.0825.089,600
Mar 27, 202424.9424.9624.6624.9524.956,300
Mar 27, 20240.375 Dividend
Mar 26, 202425.2325.2325.1325.2224.843,100
Mar 25, 202425.1325.2525.1025.1024.733,000
Mar 22, 202425.3425.3425.0625.2524.8712,800
Mar 21, 202425.2725.3425.1025.2024.8313,500
Mar 20, 202425.0325.2724.9425.2724.8910,700
Mar 19, 202424.8225.0524.8225.0524.6812,000
Mar 18, 202424.9725.0024.8925.0024.636,900
Mar 15, 202424.8125.0224.6524.9724.6022,600
Mar 14, 202424.9424.9924.8924.9224.559,300
Mar 13, 202424.8925.0324.8224.9224.553,700
Mar 12, 202424.9025.0324.7524.9824.614,600
Mar 11, 202424.9225.2124.8224.9424.5711,900
Mar 08, 202425.0525.2424.8525.0024.635,200
Mar 07, 202425.0225.0224.8325.0024.636,400
Mar 06, 202424.8525.1824.8525.0124.6415,200
Mar 05, 202424.9024.9824.6424.8224.457,500
Mar 04, 202424.9325.0124.6124.9824.6117,100
Mar 01, 202424.9425.1824.6224.8624.496,100
Feb 29, 202424.8025.0824.7224.7224.358,100
Feb 28, 202424.8324.8824.6924.8624.493,800
Feb 27, 202424.6024.9924.6024.7624.394,000
Feb 26, 202425.1725.2124.8025.0324.668,500
Feb 23, 202424.8825.2324.8825.0024.6311,700
Feb 22, 202424.9024.9024.6124.7324.365,000
Feb 21, 202424.7524.9824.7524.9524.5816,700
Feb 20, 202424.7724.9524.7624.9524.585,800
Feb 16, 202424.9524.9524.4324.7724.4010,900
Feb 15, 202424.5325.0924.4624.9824.6110,800
Feb 14, 202424.7524.8524.3724.4024.0416,300
Feb 13, 202424.6025.0524.6024.7524.3820,300
Feb 12, 202424.9224.9824.8724.9124.5410,600
Feb 09, 202424.9425.0824.8024.9224.5517,800
Feb 08, 202424.8025.0024.7924.9124.5410,300
Feb 07, 202424.8024.9724.8024.8424.4712,300
Feb 06, 202424.9025.0024.8124.8224.458,300
Feb 05, 202424.9024.9024.8024.8624.498,500
Feb 02, 202424.5825.0024.5225.0024.6316,400
Feb 01, 202424.9925.0024.5824.9424.5727,700
Jan 31, 202424.7425.0024.6224.8624.4975,700
Jan 30, 202425.0025.0024.8824.8824.5149,700
Jan 29, 202424.9425.0024.8824.8824.514,700
Jan 26, 202425.3925.3924.8224.8924.527,900
Jan 25, 202425.1925.5524.7524.9524.5811,300
Jan 24, 202425.2225.2224.8624.9024.5315,000
Jan 23, 202424.8525.1424.8525.0824.7112,900
Jan 22, 202425.0025.0024.8024.9824.618,000
Jan 19, 202424.6425.1924.5025.0724.7021,500
Jan 18, 202424.7924.9924.5024.5024.1437,100
Jan 17, 202424.5024.7324.2124.7224.3518,000
Jan 16, 202424.2424.6223.9724.3523.998,200
Jan 12, 202424.4024.5424.1224.3523.9911,100
Jan 11, 202423.9124.4523.9124.3824.0212,600
Jan 10, 202423.9824.3523.9824.3523.9912,900
Jan 09, 202424.1024.3024.1024.1423.782,500
Jan 08, 202423.7724.0923.7723.8723.5215,900
Jan 05, 202424.0324.3123.7823.8823.5213,800
Jan 04, 202423.7524.1923.7524.1823.8216,900
Jan 03, 202424.0724.1123.8023.9123.5514,600
Jan 02, 202424.2324.2323.9324.1323.778,400
Dec 29, 202324.2524.3424.1224.1223.765,800
Dec 28, 202324.2724.2824.0524.2123.855,500
Dec 27, 202324.0724.2723.8924.2423.886,200
Dec 27, 20230.375 Dividend
Dec 26, 202324.3524.3824.2024.2623.5315,100
Dec 22, 202324.1524.2724.1524.2723.545,700
Dec 21, 202324.0524.2324.0524.1623.4323,300
Dec 20, 202324.0024.0923.9024.0023.289,100
Dec 19, 202323.8724.1123.8523.9923.2726,300
Dec 18, 202324.4224.4223.8423.8423.125,300
Dec 15, 202324.3024.3024.1224.2123.488,600
Dec 14, 202324.0224.4524.0224.1223.398,600
Dec 13, 202324.1724.2723.8023.9323.2121,800
Dec 12, 202324.0324.2223.9924.0023.289,900
Dec 11, 202324.1224.2423.8024.2423.5117,400
Dec 08, 202324.3624.3623.9323.9323.215,100
Dec 07, 202324.2024.4324.1124.2023.478,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...