Advertisement
Advertisement
U.S. Markets open in 6 mins
Advertisement
Advertisement
Advertisement
Advertisement

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
37.68-0.12 (-0.32%)
At close: 04:00PM EST
37.96 +0.28 (+0.74%)
Pre-Market: 08:11AM EST
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 202337.3837.7437.1937.6837.684,917,000
Feb 07, 202337.2437.9136.9837.8037.805,427,500
Feb 06, 202337.3537.4937.0137.2437.243,962,400
Feb 03, 202337.4238.0337.4237.6437.644,966,600
Feb 02, 202337.0638.0636.8537.8537.856,805,900
Feb 01, 202335.8037.0535.7336.7836.785,609,300
Jan 31, 202335.8836.3235.6636.2936.2911,324,700
Jan 30, 202335.7936.1635.7435.8035.803,918,700
Jan 27, 202335.9836.3135.8636.1036.103,644,200
Jan 26, 202336.0036.2735.6536.0236.025,715,200
Jan 25, 202334.9435.8334.8635.7635.765,329,500
Jan 24, 202335.5035.7335.1535.1535.156,585,800
Jan 23, 202334.7535.6534.6835.5135.515,919,600
Jan 20, 202333.6334.6933.6334.6134.616,921,500
Jan 19, 202332.3633.9631.8433.6433.6410,245,300
Jan 18, 202333.7833.8032.6932.7232.728,835,100
Jan 17, 202334.6234.6534.0234.1134.114,747,800
Jan 13, 202334.3334.7233.6034.6434.644,618,800
Jan 12, 202334.4635.0934.3334.9034.904,210,200
Jan 11, 202334.7434.7434.3034.3234.325,001,400
Jan 10, 202334.2834.4633.8934.4634.462,802,900
Jan 09, 202334.6334.7234.1534.2234.223,607,400
Jan 06, 202333.4434.5933.2334.4734.477,190,500
Jan 05, 202333.3433.4332.8333.1333.135,021,300
Jan 04, 202333.0433.6032.9233.4633.465,727,800
Jan 03, 202333.1933.4132.5032.6432.645,347,800
Dec 30, 202232.6632.9932.5332.8132.814,620,700
Dec 29, 202232.6732.9232.4032.8132.813,012,300
Dec 28, 202232.9433.0232.5332.7232.724,185,600
Dec 27, 202232.4632.8232.2432.8032.803,656,800
Dec 23, 202232.3332.5132.1032.4132.413,294,400
Dec 22, 202231.6632.1431.3532.1332.133,871,500
Dec 21, 202232.0532.3031.9431.9931.993,454,100
Dec 20, 202231.7131.9731.5931.6931.693,743,700
Dec 19, 202231.6032.0831.2831.6531.654,009,900
Dec 16, 202231.5632.0031.2731.6031.607,307,700
Dec 15, 202231.7932.1731.4231.9331.936,405,200
Dec 14, 202233.0333.1632.0132.2932.295,738,600
Dec 13, 202233.9634.1732.7932.9432.948,321,500
Dec 12, 202232.8833.3932.4433.2733.276,366,900
Dec 09, 202233.0333.1432.6232.8932.894,616,800
Dec 08, 202233.1233.2332.5632.8232.824,510,800
Dec 07, 202232.3833.3632.1532.9732.976,659,000
Dec 06, 202232.8933.1232.1432.2432.246,216,400
Dec 05, 202235.0335.0332.7432.9532.955,829,500
Dec 02, 202235.2135.5635.0835.2535.254,718,600
Dec 01, 202236.3636.5235.2335.7735.774,550,900
Nov 30, 202235.7736.4534.8836.3636.365,602,200
Nov 29, 202235.6836.1335.4736.0036.002,764,700
Nov 28, 202236.1536.2335.5135.5935.593,193,300
Nov 25, 202236.5436.6736.3836.4836.481,016,400
Nov 23, 202236.1036.4135.9936.3336.332,837,600
Nov 22, 202236.0736.3635.9836.3336.333,016,900
Nov 21, 202235.5435.9235.5135.8135.812,095,700
Nov 18, 202235.9936.0835.1235.6335.633,217,900
Nov 17, 202235.2235.3634.8435.3335.333,456,200
Nov 16, 202236.4536.5735.6135.7935.793,825,700
Nov 15, 202236.8137.1435.9536.4536.455,360,700
Nov 14, 202236.7636.9836.0436.0536.055,523,300
Nov 11, 202236.3837.2036.3836.8536.857,378,200
Nov 10, 202235.6436.4335.6436.2936.297,301,800
Nov 09, 202234.6034.9034.2534.4834.483,824,000
Nov 08, 202234.9935.3434.7335.1135.114,372,000
Nov 07, 202235.3035.5134.7335.0435.043,281,700
Nov 04, 202234.4135.2234.2735.1335.135,836,700
Nov 03, 202234.3034.3433.4533.9433.944,584,500
Nov 02, 202235.7436.1034.6634.7134.714,689,600
Nov 01, 202235.9336.1235.6535.8035.802,581,300
Oct 31, 202235.8136.0135.6035.6935.693,583,500
Oct 28, 202235.6936.0135.3535.9835.982,990,900
Oct 27, 202235.9836.1735.2735.3535.353,984,900
Oct 26, 202235.3635.7635.1035.5135.513,485,800
Oct 25, 202234.2335.4234.0735.3535.354,477,500
Oct 24, 202233.2334.5333.0434.3734.374,774,700
Oct 21, 202231.1333.0330.9233.0233.028,258,000
Oct 20, 202232.8833.0130.9831.1531.159,696,700
Oct 19, 202234.5934.9032.9233.2633.2610,514,800
Oct 18, 202235.5136.0334.4934.8634.865,393,000
Oct 17, 202234.7835.2434.4434.7334.735,595,300
Oct 14, 202234.7135.4433.8433.9633.965,503,700
Oct 13, 202231.7934.6531.3834.3534.357,989,000
Oct 12, 202232.3332.7232.0432.2232.223,804,800
Oct 11, 202232.7932.8832.1832.4232.423,732,300
Oct 10, 202233.3733.7232.7532.9832.983,537,900
Oct 07, 202233.2133.2732.3533.1033.103,891,100
Oct 06, 202233.8034.1633.3333.5333.536,097,900
Oct 05, 202233.6034.2433.4834.1034.102,853,500
Oct 04, 202233.3034.3133.2834.3034.304,368,300
Oct 03, 202232.5033.1331.7932.8332.834,744,900
Sep 30, 202232.0032.8231.8431.9631.966,166,600
Sep 29, 202231.7432.2931.1832.0532.055,304,400
Sep 28, 202231.7532.7231.5532.5432.544,095,600
Sep 27, 202232.3032.5931.2631.5731.575,274,000
Sep 26, 202232.3732.9531.9632.0932.095,717,300
Sep 23, 202232.7932.9432.1632.8032.804,188,500
Sep 22, 202234.3534.4933.0133.2133.214,041,800
Sep 21, 202235.3135.7234.2534.2634.264,903,800
Sep 20, 202235.1235.3134.7635.1435.143,833,600
Sep 19, 202234.5135.5734.5135.4435.443,564,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement