FITB - Fifth Third Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202028.3328.6628.2228.5028.504,688,600
Jan 24, 202029.2829.3828.5128.8428.844,796,400
Jan 23, 202029.1529.4728.5929.3629.365,503,600
Jan 22, 202029.2529.4028.5629.3429.347,553,000
Jan 21, 202029.4329.4329.0229.0229.026,437,600
Jan 17, 202029.5529.6329.3029.4529.455,281,600
Jan 16, 202029.2229.4029.0529.3929.393,426,000
Jan 15, 202029.5329.5428.9429.0329.034,408,700
Jan 14, 202029.8930.0029.6929.7429.745,539,300
Jan 13, 202029.8529.8729.6229.8629.863,959,800
Jan 10, 202030.1830.2029.7229.7629.763,832,100
Jan 09, 202030.1330.2529.9330.2530.255,780,300
Jan 08, 202029.9630.1629.8129.9229.924,795,400
Jan 07, 202030.0230.1629.7029.8529.854,057,900
Jan 06, 202030.2730.2729.8930.1930.193,652,200
Jan 03, 202030.5130.6230.1930.4430.444,245,300
Jan 02, 202030.9531.0230.5631.0231.024,618,500
Dec 31, 201930.6130.7830.5330.7430.743,404,200
Dec 30, 201930.8330.9130.5130.5530.552,766,600
Dec 30, 20190.24 Dividend
Dec 27, 201931.1131.1830.8330.9030.662,729,200
Dec 26, 201930.9731.1930.9731.1230.882,081,800
Dec 24, 201931.0631.0630.8630.9630.72905,200
Dec 23, 201931.1531.2330.9030.9530.712,862,200
Dec 20, 201931.2531.4530.9031.1530.919,662,600
Dec 19, 201931.3031.3030.9531.0030.764,860,900
Dec 18, 201931.3631.6131.2031.2030.964,830,000
Dec 17, 201931.0231.4030.7831.3131.075,872,900
Dec 16, 201931.2431.4030.8730.9230.685,675,100
Dec 13, 201931.4131.6430.9530.9730.734,613,400
Dec 12, 201930.4431.5430.3331.4931.254,697,800
Dec 11, 201930.4730.6130.2730.3430.102,939,400
Dec 10, 201930.2130.6130.1430.4430.203,635,300
Dec 09, 201930.2530.3730.1730.2330.003,146,900
Dec 06, 201930.3430.4430.1630.2530.024,065,800
Dec 05, 201929.8129.9929.6729.8729.644,209,400
Dec 04, 201929.5529.8729.4929.6729.444,206,400
Dec 03, 201929.4929.7729.3029.4929.266,379,900
Dec 02, 201930.3930.5530.0930.1129.884,450,900
Nov 29, 201930.1830.4930.1230.1929.961,730,900
Nov 27, 201930.3730.5030.1430.2930.052,803,700
Nov 26, 201930.1430.3130.0830.2330.004,341,000
Nov 25, 201930.1430.3530.0530.3330.093,717,200
Nov 22, 201929.8630.1929.8630.1029.874,700,900
Nov 21, 201929.8929.9629.6529.7829.553,398,400
Nov 20, 201929.7529.9629.5329.7629.533,237,700
Nov 19, 201929.9330.0729.6929.8729.643,151,700
Nov 18, 201930.0530.1229.6829.8529.624,022,200
Nov 15, 201929.8430.1129.6530.0729.844,760,900
Nov 14, 201929.7429.9129.5829.7829.553,676,200
Nov 13, 201929.7529.9929.4729.8129.584,469,300
Nov 12, 201930.1930.3129.9430.1129.884,307,000
Nov 11, 201930.2630.3730.0630.1329.904,751,500
Nov 08, 201930.4130.6430.3930.5630.323,597,500
Nov 07, 201930.6730.8930.4330.5130.275,180,900
Nov 06, 201930.3730.4930.1030.4330.195,428,700
Nov 05, 201930.2430.6530.1030.3530.114,962,700
Nov 04, 201929.8030.1529.7430.0829.855,990,700
Nov 01, 201929.3529.5729.2129.5629.335,209,800
Oct 31, 201929.1029.2828.6829.0828.857,915,000
Oct 30, 201929.5829.6029.0629.2829.058,114,000
Oct 29, 201929.2929.6729.0729.6329.406,889,700
Oct 28, 201928.9929.5828.9929.4429.217,465,500
Oct 25, 201928.6229.2528.4929.0528.829,573,400
Oct 24, 201928.2828.4227.9328.1927.973,222,700
Oct 23, 201928.1128.3827.9828.2728.054,557,900
Oct 22, 201927.8328.6426.9328.3028.088,416,600
Oct 21, 201927.5728.0427.5728.0227.806,067,100
Oct 18, 201927.1927.5127.0627.3327.126,307,300
Oct 17, 201927.3527.4226.9527.0826.875,085,900
Oct 16, 201927.2827.5827.1027.1726.963,897,500
Oct 15, 201927.1027.5726.9027.3827.173,990,400
Oct 14, 201926.5827.0726.5726.9926.783,674,600
Oct 11, 201926.9927.1426.7726.8526.645,213,500
Oct 10, 201925.8926.3525.7826.1825.984,585,000
Oct 09, 201925.7425.7925.5725.6625.464,037,800
Oct 08, 201925.8125.9225.4225.4525.255,921,100
Oct 07, 201926.4926.6226.2626.2926.093,188,100
Oct 04, 201926.1526.5225.8426.5026.294,576,500
Oct 03, 201925.8626.1025.4626.0825.884,812,800
Oct 02, 201926.2926.3625.8225.9425.744,184,300
Oct 01, 201927.5227.6626.4626.4726.264,449,800
Sep 30, 201927.5827.6427.3127.3827.173,654,800
Sep 27, 201927.4027.7127.1327.4827.274,831,500
Sep 27, 20190.24 Dividend
Sep 26, 201927.5227.6327.2627.3926.945,249,100
Sep 25, 201927.3927.8027.3227.6627.203,293,000
Sep 24, 201927.7327.8827.3227.4527.005,499,500
Sep 23, 201927.5827.8327.4327.7227.264,794,000
Sep 20, 201928.1228.1527.7827.8327.378,049,600
Sep 19, 201928.2328.4427.9327.9527.494,468,700
Sep 18, 201927.9928.4527.8528.2927.824,088,000
Sep 17, 201928.3628.4927.8928.1827.725,711,200
Sep 16, 201927.9628.5427.9228.5128.044,594,500
Sep 13, 201928.3228.6628.1828.3827.914,536,400
Sep 12, 201927.5928.1127.2828.0327.575,386,800
Sep 11, 201927.8427.9727.3927.7927.336,311,300
Sep 10, 201927.6028.1227.4827.9227.466,290,700
Sep 09, 201926.9527.6526.8927.5327.086,194,200
Sep 06, 201926.9126.9626.5826.7626.325,535,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...