NasdaqGS - Delayed Quote USD

Fifth Third Bancorp (FITB)

37.06 +0.51 (+1.40%)
At close: 4:00 PM EDT
37.06 0.00 (0.00%)
After hours: 4:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 36.57 37.15 36.44 37.06 37.06 4,203,063
Apr 22, 2024 36.55 36.85 36.11 36.55 36.55 5,507,600
Apr 19, 2024 36.42 36.75 34.97 36.25 36.25 13,812,100
Apr 18, 2024 34.17 34.66 33.99 34.22 34.22 6,035,700
Apr 17, 2024 34.52 34.68 33.93 34.10 34.10 5,484,600
Apr 16, 2024 34.28 34.43 33.82 34.09 34.09 6,124,900
Apr 15, 2024 35.04 35.45 34.35 34.62 34.62 5,686,900
Apr 12, 2024 34.45 34.69 34.23 34.53 34.53 3,340,000
Apr 11, 2024 34.89 35.05 33.93 34.86 34.86 5,190,100
Apr 10, 2024 35.68 35.68 34.60 34.79 34.79 5,251,100
Apr 9, 2024 36.29 36.46 35.97 36.39 36.39 2,842,700
Apr 8, 2024 35.55 36.44 35.49 36.17 36.17 3,783,900
Apr 5, 2024 35.22 35.55 34.99 35.30 35.30 2,888,300
Apr 4, 2024 36.17 36.47 35.20 35.28 35.28 4,039,700
Apr 3, 2024 35.99 36.32 35.65 35.84 35.84 3,226,600
Apr 2, 2024 36.41 36.42 35.90 35.98 35.98 3,491,900
Apr 1, 2024 36.97 37.03 36.48 36.70 36.70 3,809,400
Mar 28, 2024 36.74 37.41 36.64 37.21 37.21 5,183,900
Mar 27, 2024 0.35 Dividend
Mar 27, 2024 36.00 36.76 35.80 36.74 36.74 4,595,400
Mar 26, 2024 36.42 36.50 36.03 36.03 35.68 5,049,400
Mar 25, 2024 36.38 36.84 36.17 36.25 35.90 3,602,200
Mar 22, 2024 37.18 37.35 36.29 36.37 36.02 4,398,400
Mar 21, 2024 36.75 37.36 36.71 37.01 36.65 5,541,000
Mar 20, 2024 35.36 36.81 35.21 36.61 36.25 5,453,800
Mar 19, 2024 35.37 35.81 35.26 35.43 35.09 4,609,200
Mar 18, 2024 35.10 35.77 34.92 35.77 35.42 3,911,800
Mar 15, 2024 35.10 35.81 35.08 35.24 34.90 24,536,200
Mar 14, 2024 35.90 36.22 35.14 35.42 35.08 5,019,100
Mar 13, 2024 36.70 36.93 36.14 36.23 35.88 5,742,400
Mar 12, 2024 36.67 37.03 36.53 36.69 36.33 6,602,500
Mar 11, 2024 36.45 36.98 36.21 36.72 36.36 5,796,500
Mar 8, 2024 36.75 36.95 36.36 36.37 36.02 4,369,000
Mar 7, 2024 36.25 36.64 36.17 36.38 36.03 3,872,100
Mar 6, 2024 36.29 36.34 35.46 36.04 35.69 5,673,900
Mar 5, 2024 35.44 36.66 35.39 36.35 36.00 4,939,300
Mar 4, 2024 34.80 35.84 34.61 35.48 35.14 7,090,300
Mar 1, 2024 34.08 34.40 33.48 34.37 34.04 4,668,800
Feb 29, 2024 33.92 34.50 33.92 34.34 34.01 5,614,300
Feb 28, 2024 33.75 34.15 33.56 33.58 33.25 3,445,000
Feb 27, 2024 33.32 33.98 33.32 33.97 33.64 3,680,900
Feb 26, 2024 33.41 33.78 33.03 33.27 32.95 3,203,300
Feb 23, 2024 33.47 33.80 33.23 33.52 33.19 3,223,500
Feb 22, 2024 33.54 33.96 33.19 33.40 33.08 6,993,500
Feb 21, 2024 33.69 33.76 33.18 33.49 33.16 4,300,600
Feb 20, 2024 33.64 34.00 33.45 33.80 33.47 3,340,700
Feb 16, 2024 33.50 34.14 33.36 33.93 33.60 3,847,000
Feb 15, 2024 33.61 34.27 33.53 33.90 33.57 4,477,200
Feb 14, 2024 33.24 33.59 33.04 33.51 33.18 7,381,900
Feb 13, 2024 33.31 33.46 32.29 32.82 32.50 7,362,600
Feb 12, 2024 33.70 34.58 33.68 34.11 33.78 4,582,300
Feb 9, 2024 33.43 33.74 33.02 33.65 33.32 4,090,900
Feb 8, 2024 33.22 33.59 32.91 33.39 33.07 3,268,000
Feb 7, 2024 33.62 33.62 32.54 33.36 33.04 5,601,300
Feb 6, 2024 33.37 33.63 33.19 33.47 33.14 5,680,400
Feb 5, 2024 33.37 33.56 33.00 33.31 32.99 4,925,200
Feb 2, 2024 33.35 34.07 33.05 33.85 33.52 6,420,400
Feb 1, 2024 34.30 34.44 32.78 33.78 33.45 6,436,600
Jan 31, 2024 34.37 35.18 34.15 34.24 33.91 7,499,100
Jan 30, 2024 35.72 35.73 35.35 35.37 35.03 4,960,100
Jan 29, 2024 34.72 35.57 34.69 35.53 35.18 4,684,400
Jan 26, 2024 35.02 35.24 34.81 34.86 34.52 4,424,200
Jan 25, 2024 35.06 35.17 34.31 34.90 34.56 4,770,800
Jan 24, 2024 34.62 34.95 34.22 34.70 34.36 5,182,700
Jan 23, 2024 34.74 34.84 34.09 34.10 33.77 5,993,500
Jan 22, 2024 34.20 34.82 34.17 34.56 34.22 7,660,100
Jan 19, 2024 34.23 34.31 33.26 34.21 33.88 8,769,500
Jan 18, 2024 33.92 33.92 32.84 33.24 32.92 9,704,200
Jan 17, 2024 33.25 34.11 33.04 33.79 33.46 7,262,600
Jan 16, 2024 33.83 33.95 33.44 33.61 33.28 7,426,100
Jan 12, 2024 34.75 35.10 34.09 34.36 34.03 5,553,900
Jan 11, 2024 35.46 35.58 34.31 34.85 34.51 6,155,900
Jan 10, 2024 35.26 35.40 34.92 35.36 35.02 3,747,900
Jan 9, 2024 35.04 35.47 34.95 35.31 34.97 4,248,200
Jan 8, 2024 35.21 35.69 34.90 35.64 35.29 4,698,900
Jan 5, 2024 34.30 35.59 34.20 35.40 35.06 6,755,100
Jan 4, 2024 33.99 34.66 33.90 34.42 34.09 6,156,800
Jan 3, 2024 34.31 34.47 33.81 33.98 33.65 5,225,200
Jan 2, 2024 34.30 35.10 34.13 34.78 34.44 4,284,400
Dec 29, 2023 34.75 34.97 34.42 34.49 34.15 4,063,100
Dec 28, 2023 0.35 Dividend
Dec 28, 2023 34.67 34.86 34.60 34.80 34.46 3,929,000
Dec 27, 2023 34.85 35.17 34.62 35.07 34.38 3,142,000
Dec 26, 2023 34.57 35.05 34.33 34.96 34.27 2,683,000
Dec 22, 2023 34.62 35.02 34.34 34.47 33.79 3,450,600
Dec 21, 2023 34.28 34.71 34.10 34.40 33.73 4,789,800
Dec 20, 2023 35.33 35.33 33.99 34.01 33.34 7,053,100
Dec 19, 2023 35.24 35.60 34.95 35.12 34.43 7,580,600
Dec 18, 2023 35.26 35.36 34.72 35.05 34.36 7,848,700
Dec 15, 2023 35.07 35.35 34.44 35.03 34.34 17,104,200
Dec 14, 2023 33.24 35.15 33.20 35.14 34.45 13,105,600
Dec 13, 2023 30.55 32.42 30.47 32.35 31.72 6,495,500
Dec 12, 2023 30.88 31.01 30.50 30.53 29.93 5,637,000
Dec 11, 2023 31.10 31.27 30.84 30.89 30.28 5,505,900
Dec 8, 2023 30.99 31.51 30.72 31.25 30.64 5,397,300
Dec 7, 2023 30.40 30.88 30.20 30.81 30.21 4,949,100
Dec 6, 2023 30.49 31.15 30.19 30.26 29.67 5,015,800
Dec 5, 2023 30.53 30.59 30.02 30.11 29.52 5,290,400
Dec 4, 2023 30.30 30.83 30.10 30.66 30.06 6,002,800
Dec 1, 2023 28.95 30.65 28.77 30.58 29.98 8,986,500
Nov 30, 2023 28.52 29.16 28.29 28.95 28.38 7,949,000
Nov 29, 2023 27.68 28.56 27.65 28.41 27.85 5,331,300
Nov 28, 2023 27.15 27.47 26.89 27.43 26.89 3,930,200
Nov 27, 2023 27.09 27.19 26.92 27.19 26.66 2,735,700
Nov 24, 2023 27.27 27.42 27.05 27.25 26.72 1,000,800
Nov 22, 2023 27.49 27.55 27.04 27.19 26.66 2,256,600
Nov 21, 2023 27.38 27.64 27.26 27.36 26.82 3,425,400
Nov 20, 2023 27.50 27.74 27.24 27.67 27.13 3,803,200
Nov 17, 2023 27.45 27.64 27.11 27.56 27.02 4,667,700
Nov 16, 2023 27.31 27.44 26.90 27.13 26.60 3,411,200
Nov 15, 2023 26.63 27.42 26.63 27.31 26.77 5,320,100
Nov 14, 2023 25.97 27.06 25.95 26.68 26.16 5,776,500
Nov 13, 2023 24.86 25.17 24.70 25.11 24.62 3,413,800
Nov 10, 2023 24.89 25.11 24.64 25.06 24.57 3,917,900
Nov 9, 2023 25.62 25.78 24.78 24.82 24.33 4,971,800
Nov 8, 2023 26.24 26.24 25.38 25.49 24.99 6,622,500
Nov 7, 2023 25.99 26.28 25.82 26.16 25.65 4,517,200
Nov 6, 2023 26.45 26.61 25.83 26.12 25.61 5,087,200
Nov 3, 2023 25.80 26.67 25.65 26.46 25.94 9,012,200
Nov 2, 2023 24.06 25.08 24.02 25.05 24.56 5,017,800
Nov 1, 2023 23.65 23.83 23.37 23.65 23.19 4,281,400
Oct 31, 2023 23.39 23.83 23.17 23.71 23.25 4,335,300
Oct 30, 2023 23.15 23.44 22.93 23.38 22.92 3,576,000
Oct 27, 2023 23.64 23.64 22.76 22.89 22.44 4,228,700
Oct 26, 2023 23.10 23.82 23.08 23.59 23.13 5,424,000
Oct 25, 2023 22.80 23.11 22.49 23.03 22.58 5,967,700
Oct 24, 2023 23.18 23.53 22.84 22.98 22.53 6,391,800
Oct 23, 2023 23.23 23.62 22.99 23.02 22.57 6,052,500
Oct 20, 2023 24.90 24.98 23.22 23.29 22.83 11,659,400
Oct 19, 2023 24.75 25.59 24.51 24.92 24.43 9,930,100
Oct 18, 2023 25.03 25.19 24.56 24.64 24.16 5,349,700
Oct 17, 2023 24.47 25.48 24.47 25.31 24.81 5,028,000
Oct 16, 2023 24.64 24.80 24.23 24.69 24.21 4,784,100
Oct 13, 2023 24.76 24.90 24.17 24.27 23.79 5,178,900
Oct 12, 2023 25.05 25.08 24.31 24.50 24.02 5,517,700
Oct 11, 2023 25.06 25.45 24.83 24.99 24.50 3,358,300
Oct 10, 2023 24.60 25.24 24.60 24.99 24.50 5,157,600
Oct 9, 2023 23.99 24.44 23.86 24.34 23.86 3,596,900
Oct 6, 2023 24.06 24.36 23.56 24.17 23.70 6,454,200
Oct 5, 2023 23.90 24.37 23.78 24.31 23.83 3,979,500
Oct 4, 2023 24.01 24.08 23.58 24.02 23.55 3,491,500
Oct 3, 2023 24.31 24.37 23.79 23.94 23.47 4,802,700
Oct 2, 2023 25.36 25.36 24.36 24.50 24.02 5,098,000
Sep 29, 2023 25.28 25.68 25.18 25.33 24.83 4,031,400
Sep 28, 2023 0.35 Dividend
Sep 28, 2023 24.53 25.26 24.52 25.03 24.54 4,934,500
Sep 27, 2023 25.41 25.43 24.71 24.86 24.03 5,211,900
Sep 26, 2023 25.58 25.97 25.26 25.28 24.44 4,788,200
Sep 25, 2023 25.70 25.92 25.54 25.91 25.04 3,379,000
Sep 22, 2023 26.46 26.48 25.68 25.70 24.84 5,692,000
Sep 21, 2023 26.65 27.02 26.38 26.38 25.50 5,420,700
Sep 20, 2023 27.15 27.40 26.78 26.81 25.91 4,885,300
Sep 19, 2023 27.18 27.23 26.79 26.91 26.01 5,554,700
Sep 18, 2023 27.43 27.45 26.92 27.13 26.22 4,866,300
Sep 15, 2023 27.32 27.71 27.16 27.44 26.52 7,629,500
Sep 14, 2023 27.49 27.90 27.32 27.52 26.60 5,508,600
Sep 13, 2023 28.20 28.39 27.00 27.25 26.34 9,180,300
Sep 12, 2023 26.57 27.56 26.51 27.47 26.55 7,993,200
Sep 11, 2023 26.59 27.01 26.34 26.50 25.61 5,069,800
Sep 8, 2023 26.12 26.47 25.86 26.41 25.53 6,073,600
Sep 7, 2023 26.46 26.73 25.91 26.09 25.22 8,314,400
Sep 6, 2023 26.90 27.06 26.33 26.60 25.71 6,317,400
Sep 5, 2023 26.90 27.27 26.83 27.07 26.17 5,116,300
Sep 1, 2023 26.77 27.19 26.76 27.05 26.15 5,152,200
Aug 31, 2023 26.50 26.65 26.41 26.55 25.66 5,662,500
Aug 30, 2023 26.27 26.50 26.17 26.39 25.51 7,771,900
Aug 29, 2023 25.78 26.46 25.65 26.45 25.57 4,381,300
Aug 28, 2023 25.65 25.97 25.58 25.80 24.94 2,213,300
Aug 25, 2023 25.84 26.00 25.26 25.42 24.57 3,358,100
Aug 24, 2023 25.33 25.94 25.30 25.72 24.86 4,813,700
Aug 23, 2023 24.88 25.43 24.69 25.43 24.58 3,874,700
Aug 22, 2023 25.61 25.78 24.76 24.88 24.05 7,320,100
Aug 21, 2023 25.72 25.80 25.40 25.68 24.82 3,475,400
Aug 18, 2023 25.70 25.83 25.40 25.59 24.74 3,800,800
Aug 17, 2023 25.79 26.07 25.68 25.77 24.91 4,020,800
Aug 16, 2023 25.82 25.86 25.48 25.74 24.88 4,463,000
Aug 15, 2023 26.31 26.41 25.78 25.86 25.00 6,929,100
Aug 14, 2023 27.50 27.50 26.56 26.79 25.90 5,567,900
Aug 11, 2023 27.51 27.98 27.45 27.79 26.86 3,541,100
Aug 10, 2023 27.72 27.93 27.43 27.71 26.78 3,671,200
Aug 9, 2023 27.84 28.02 27.47 27.50 26.58 3,203,800
Aug 8, 2023 27.24 28.08 27.19 28.05 27.11 4,545,200
Aug 7, 2023 28.63 28.81 28.43 28.58 27.63 3,204,100
Aug 4, 2023 28.49 28.86 28.31 28.47 27.52 2,980,000
Aug 3, 2023 28.18 28.73 27.93 28.48 27.53 4,886,600
Aug 2, 2023 28.41 28.51 27.87 28.37 27.42 4,676,900
Aug 1, 2023 29.01 29.13 28.35 28.81 27.85 4,257,400
Jul 31, 2023 28.97 29.13 28.74 29.10 28.13 4,394,800
Jul 28, 2023 28.93 29.02 28.60 28.85 27.89 3,366,900
Jul 27, 2023 28.56 29.02 28.49 28.57 27.62 4,462,400
Jul 26, 2023 28.44 28.85 28.39 28.53 27.58 4,609,800
Jul 25, 2023 28.71 28.97 27.99 28.03 27.09 5,008,800
Jul 24, 2023 28.45 28.88 28.35 28.66 27.70 4,800,400
Jul 21, 2023 29.32 29.35 28.22 28.23 27.29 6,325,100
Jul 20, 2023 29.20 29.45 28.52 29.26 28.28 8,613,900
Jul 19, 2023 28.00 28.60 27.80 28.50 27.55 8,086,300
Jul 18, 2023 27.25 27.97 27.14 27.93 27.00 5,588,200
Jul 17, 2023 26.96 27.39 26.81 27.31 26.40 4,547,200
Jul 14, 2023 27.70 27.72 26.82 26.98 26.08 5,170,800
Jul 13, 2023 27.38 27.74 27.18 27.42 26.50 5,554,600
Jul 12, 2023 27.50 27.95 26.94 27.19 26.28 6,974,500
Jul 11, 2023 26.88 27.17 26.66 27.06 26.16 4,963,400
Jul 10, 2023 26.62 26.82 26.39 26.67 25.78 5,470,900
Jul 7, 2023 26.31 27.01 26.31 26.65 25.76 5,960,400
Jul 6, 2023 26.32 26.37 25.57 26.32 25.44 5,113,200
Jul 5, 2023 26.50 26.81 26.21 26.54 25.65 3,435,000
Jul 3, 2023 26.39 26.89 26.34 26.76 25.87 2,272,700
Jun 30, 2023 26.56 26.59 26.16 26.21 25.33 3,911,400
Jun 29, 2023 0.33 Dividend
Jun 29, 2023 26.56 26.62 26.12 26.25 25.37 4,620,300
Jun 28, 2023 26.03 26.38 25.69 26.33 25.13 4,977,600
Jun 27, 2023 25.94 26.35 25.56 26.18 24.99 3,801,700
Jun 26, 2023 25.73 26.11 25.71 25.96 24.78 5,419,600
Jun 23, 2023 25.36 25.65 25.22 25.54 24.38 4,679,100
Jun 22, 2023 26.55 26.55 25.62 25.64 24.47 5,574,900
Jun 21, 2023 26.89 26.89 26.32 26.50 25.29 4,742,900
Jun 20, 2023 26.32 26.76 25.98 26.69 25.48 5,087,800
Jun 16, 2023 26.70 26.86 26.34 26.54 25.33 11,161,400
Jun 15, 2023 25.81 26.96 25.70 26.76 25.54 6,201,600
Jun 14, 2023 26.36 26.96 25.72 25.95 24.77 9,039,800
Jun 13, 2023 26.00 26.83 25.76 26.64 25.43 5,985,200
Jun 12, 2023 26.29 27.06 25.43 25.92 24.74 8,789,800
Jun 9, 2023 26.85 26.96 26.38 26.41 25.21 4,778,700
Jun 8, 2023 27.08 27.14 26.51 26.97 25.74 4,532,400
Jun 7, 2023 26.99 27.27 26.46 27.12 25.89 5,193,200
Jun 6, 2023 25.49 26.93 25.35 26.78 25.56 6,517,400
Jun 5, 2023 26.15 26.17 25.25 25.49 24.33 4,557,700
Jun 2, 2023 25.45 26.12 25.11 25.95 24.77 6,775,100
Jun 1, 2023 24.46 25.09 24.02 24.79 23.66 6,965,600
May 31, 2023 25.10 25.16 24.23 24.27 23.17 9,193,400
May 30, 2023 25.40 25.46 24.68 25.45 24.29 5,067,100
May 26, 2023 25.05 25.35 24.68 25.26 24.11 5,100,900
May 25, 2023 25.07 25.42 24.73 25.05 23.91 5,896,900
May 24, 2023 25.51 25.68 24.98 25.35 24.20 6,580,900
May 23, 2023 25.70 26.45 25.51 25.92 24.74 6,241,100
May 22, 2023 25.33 25.62 24.99 25.45 24.29 7,438,100
May 19, 2023 25.21 25.39 24.48 25.10 23.96 7,801,400
May 18, 2023 25.27 25.32 24.76 25.17 24.02 6,754,500
May 17, 2023 24.42 25.35 24.39 25.27 24.12 8,862,700
May 16, 2023 24.21 24.38 23.76 23.78 22.70 5,322,000
May 15, 2023 23.76 24.29 23.63 24.22 23.12 5,536,100
May 12, 2023 23.87 23.95 23.28 23.62 22.54 8,802,700
May 11, 2023 23.79 23.83 23.14 23.66 22.58 11,100,700
May 10, 2023 25.09 25.09 23.93 24.24 23.14 7,405,200
May 9, 2023 24.11 24.81 23.90 24.67 23.55 5,738,700
May 8, 2023 25.56 25.63 24.24 24.41 23.30 9,239,100
May 5, 2023 24.52 25.03 23.96 24.92 23.79 12,577,900
May 4, 2023 23.17 23.69 22.46 23.24 22.18 18,801,200
May 3, 2023 24.62 25.18 23.86 23.96 22.87 8,887,800
May 2, 2023 25.65 25.71 23.94 24.51 23.39 12,006,600
May 1, 2023 26.15 26.47 25.67 25.82 24.64 7,371,400
Apr 28, 2023 25.63 26.39 25.50 26.20 25.01 6,456,700
Apr 27, 2023 25.74 26.22 25.71 25.84 24.66 5,741,400
Apr 26, 2023 25.69 26.16 25.35 25.58 24.42 6,691,000
Apr 25, 2023 26.51 26.70 25.53 25.66 24.49 9,259,100
Apr 24, 2023 27.43 27.51 26.99 27.06 25.83 5,078,700

Related Tickers

HBAN Huntington Bancshares Incorporated
13.63
+0.74%
 
RF Regions Financial Corporation
19.35
+0.89%
 
KEY KeyCorp
14.72
+0.55%
 
PNC The PNC Financial Services Group, Inc.
157.61
+1.08%
 
TFC Truist Financial Corporation
38.84
+2.05%
 
CMA Comerica Incorporated
52.64
+0.06%
 
CFG Citizens Financial Group, Inc.
34.97
+1.22%
 
USB U.S. Bancorp
40.97
-0.19%
 
FHN First Horizon Corporation
14.88
-0.20%
 
ZION Zions Bancorporation, National Association
41.75
+1.04%