FITB - Fifth Third Bancorp

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201728.3828.4027.9427.9727.974,489,100
Oct 16, 201728.0128.3728.0128.3728.374,003,000
Oct 13, 201728.0528.2827.7228.0628.067,080,000
Oct 12, 201728.4128.4128.0128.1528.156,048,900
Oct 11, 201728.4328.4328.1228.2628.262,834,000
Oct 10, 201728.1828.4328.0728.4228.422,423,600
Oct 09, 201728.2928.2928.0228.1328.132,248,000
Oct 06, 201728.2628.4527.9928.1928.193,483,200
Oct 05, 201727.8028.3027.6528.2228.223,279,400
Oct 04, 201727.9428.0227.7927.8127.813,461,300
Oct 03, 201727.9428.0427.7227.9127.913,477,900
Oct 02, 201727.7627.9827.6027.8727.874,009,800
Sep 29, 201727.5828.0627.4927.9827.984,977,900
Sep 28, 201727.6227.6827.3227.5927.595,493,900
Sep 28, 20170.16 Dividend
Sep 27, 201727.8327.9427.5227.6827.526,295,100
Sep 26, 201727.2127.4827.1327.3927.233,839,300
Sep 25, 201727.2927.4726.9827.1426.988,878,600
Sep 22, 201727.4027.5527.2027.3127.154,658,400
Sep 21, 201727.3727.6827.3727.5427.383,927,600
Sep 20, 201727.1227.5326.9427.4127.254,363,100
Sep 19, 201726.8927.2726.8327.1827.024,862,000
Sep 18, 201726.6126.9926.5526.8726.715,890,200
Sep 15, 201726.1826.5225.9826.5226.377,980,400
Sep 14, 201726.3526.4926.0826.3126.164,172,100
Sep 13, 201726.0226.4226.0026.3326.184,492,600
Sep 12, 201725.8026.3025.7526.1826.033,293,300
Sep 11, 201725.3825.8425.3625.7025.554,777,100
Sep 08, 201725.0725.3324.8625.1024.955,533,800
Sep 07, 201725.7525.8024.6624.9724.837,888,900
Sep 06, 201725.9726.0525.6325.7725.624,518,000
Sep 05, 201726.3026.3925.7425.7925.645,569,600
Sep 01, 201726.1826.6126.1226.4126.263,404,600
Aug 31, 201726.3826.4926.0926.1325.984,751,200
Aug 30, 201726.2826.4926.2526.3026.153,905,300
Aug 29, 201726.3326.4326.1026.2626.114,285,000
Aug 28, 201726.7326.8326.4726.5926.444,845,600
Aug 25, 201726.9227.0026.6626.6726.524,253,900
Aug 24, 201726.7126.9126.6626.8526.693,691,100
Aug 23, 201726.3726.8026.2726.6026.453,592,700
Aug 22, 201726.2926.6226.2926.6226.475,188,300
Aug 21, 201726.3326.3926.1326.2126.064,230,000
Aug 18, 201726.1526.5426.1226.3326.188,550,400
Aug 17, 201726.8026.9126.2126.2626.118,052,200
Aug 16, 201727.1327.2326.7026.8326.677,593,500
Aug 15, 201726.7727.3526.7727.0226.865,650,900
Aug 14, 201726.3926.7526.3726.6826.533,428,200
Aug 11, 201726.5426.6725.9826.1125.964,345,300
Aug 10, 201726.8626.9526.3326.3826.235,283,300
Aug 09, 201727.1627.3026.9727.1426.985,881,300
Aug 08, 201727.0027.8626.9227.4527.296,751,500
Aug 07, 201727.1727.2126.9227.0326.873,585,300
Aug 04, 201727.1727.6027.0327.1827.025,558,300
Aug 03, 201726.8726.9826.7526.9026.745,930,300
Aug 02, 201726.8827.0126.7826.9626.804,413,500
Aug 01, 201726.8226.9426.6026.9226.765,271,300
Jul 31, 201726.4726.7926.4026.7026.554,800,400
Jul 28, 201726.1426.4325.9826.3826.235,554,500
Jul 27, 201726.2326.3825.9926.1425.995,499,000
Jul 26, 201726.4826.7126.0726.1826.037,257,700
Jul 25, 201726.8627.0826.5026.5926.4410,518,900
Jul 24, 201726.2326.4726.1226.4326.285,727,400
Jul 21, 201725.6126.3925.5126.1826.039,418,800
Jul 20, 201725.8425.9525.4225.4925.348,664,000
Jul 19, 201725.9026.0025.5925.8025.656,272,400
Jul 18, 201725.8025.9725.5825.8225.675,344,200
Jul 17, 201726.0026.2925.8726.1626.014,487,200
Jul 14, 201725.9326.1625.6426.0825.935,390,800
Jul 13, 201726.1826.2926.0626.2926.144,267,300
Jul 12, 201725.9826.2425.9126.1125.964,854,200
Jul 11, 201726.3526.4926.0126.1926.046,363,000
Jul 10, 201726.3826.5826.2126.3426.194,950,900
Jul 07, 201726.5526.6226.3126.4826.334,073,600
Jul 06, 201726.5526.8726.4426.4626.315,320,900
Jul 05, 201726.5226.7626.3226.5826.434,982,100
Jul 03, 201726.1926.7226.1426.4726.322,930,700
Jun 30, 201726.2426.3525.7725.9625.815,774,600
Jun 29, 201726.2026.6925.9226.0725.9210,133,600
Jun 28, 201725.2325.5725.1925.4925.345,735,400
Jun 28, 20170.14 Dividend
Jun 27, 201725.0025.3424.8325.0924.815,336,300
Jun 26, 201724.6825.0624.5924.8224.543,422,800
Jun 23, 201725.3225.3624.5824.6624.387,618,400
Jun 22, 201725.3525.3724.8825.1424.866,103,000
Jun 21, 201725.6125.6725.3125.3925.106,682,800
Jun 20, 201725.5825.6925.2425.5625.275,912,200
Jun 19, 201725.6225.9125.5025.5925.303,915,800
Jun 16, 201725.1025.5825.0825.4725.186,289,000
Jun 15, 201725.3425.6725.2425.4825.194,345,700
Jun 14, 201724.8825.6524.8525.5825.298,390,500
Jun 13, 201725.3725.5725.1725.3325.045,491,500
Jun 12, 201725.0625.5624.9025.1924.906,977,200
Jun 09, 201724.4525.1424.4525.0624.788,017,100
Jun 08, 201723.8224.7323.7824.3324.056,359,500
Jun 07, 201723.7724.0023.6423.8823.616,188,700
Jun 06, 201723.4523.7623.2323.6223.356,931,400
Jun 05, 201723.8224.0723.6923.7023.437,081,800
Jun 02, 201723.8223.9223.6023.6423.378,140,900
Jun 01, 201723.2924.0923.2024.0323.766,326,000
May 31, 201724.0724.1023.5723.7423.479,368,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...