FITB - Fifth Third Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201927.7327.8227.2827.5027.507,824,900
Apr 17, 201927.7527.9927.5327.7127.716,068,300
Apr 16, 201927.1327.8127.0427.7327.738,182,300
Apr 15, 201927.6027.7627.0627.1327.135,983,500
Apr 12, 201927.4027.9627.1727.6627.669,033,200
Apr 11, 201926.8427.1626.6826.9726.976,802,500
Apr 10, 201926.4526.7326.2126.7226.726,313,800
Apr 09, 201926.6926.7526.3326.4326.436,073,400
Apr 08, 201926.6626.9126.5826.8726.877,319,200
Apr 05, 201926.8026.9526.4726.6926.695,612,200
Apr 04, 201926.1726.8426.1726.7526.759,416,200
Apr 03, 201926.5226.9126.1926.2626.267,998,500
Apr 02, 201926.1526.6326.0626.2226.228,824,400
Apr 01, 201925.5726.3825.4826.2526.2514,375,700
Mar 29, 201925.6425.7825.1825.2225.2210,691,100
Mar 28, 201924.8625.4324.8525.4025.4011,870,900
Mar 28, 20190.22 Dividend
Mar 27, 201924.8325.2024.7224.9524.7310,826,900
Mar 26, 201924.6325.0824.5024.9824.769,769,900
Mar 25, 201924.6824.9924.1724.4224.209,234,400
Mar 22, 201925.3625.4124.4824.6224.4017,101,900
Mar 21, 201926.3826.3825.4225.4825.2649,773,000
Mar 20, 201927.7327.8026.4026.4626.2313,265,600
Mar 19, 201928.9629.0027.7327.8227.579,896,900
Mar 18, 201928.4628.8728.3628.7628.516,090,700
Mar 15, 201928.4228.5928.2528.3228.079,792,700
Mar 14, 201928.0428.4927.9328.4128.168,239,600
Mar 13, 201927.9728.2327.8027.9827.736,605,900
Mar 12, 201927.2327.8827.2027.8627.6111,098,000
Mar 11, 201926.8227.2126.5827.0726.835,827,600
Mar 08, 201926.3726.8226.2226.6726.437,098,200
Mar 07, 201926.6527.1426.4326.6026.3715,154,200
Mar 06, 201927.3727.4726.8126.8126.576,604,200
Mar 05, 201927.3527.4826.7527.4027.169,636,700
Mar 04, 201927.5827.9627.1427.3727.138,370,000
Mar 01, 201927.8028.0627.5527.5727.336,730,200
Feb 28, 201927.8527.8727.5427.5827.346,957,700
Feb 27, 201927.3927.8627.3227.8127.566,320,900
Feb 26, 201927.3527.8027.3027.4627.224,437,600
Feb 25, 201927.9628.1127.6727.7027.465,621,700
Feb 22, 201927.7627.9027.6627.8327.584,745,200
Feb 21, 201927.9527.9827.6027.7427.505,202,600
Feb 20, 201927.4827.9427.3827.9327.685,303,400
Feb 19, 201927.0927.6526.9527.5127.275,149,300
Feb 15, 201926.8027.2526.6727.1726.934,904,500
Feb 14, 201926.5326.7126.3626.5226.294,670,700
Feb 13, 201927.1227.2226.7426.7726.535,262,400
Feb 12, 201926.8727.2426.8227.0726.834,928,400
Feb 11, 201926.5426.6626.3526.6126.384,608,400
Feb 08, 201926.7226.8726.1626.4326.205,134,700
Feb 07, 201927.2227.5526.6426.7826.548,603,200
Feb 06, 201926.7427.0126.6326.7226.484,481,600
Feb 05, 201927.1127.1326.7326.8926.654,239,800
Feb 04, 201926.8127.1526.6727.1426.905,906,100
Feb 01, 201926.9527.1026.7426.8726.633,651,800
Jan 31, 201926.8627.0326.4026.8226.586,898,500
Jan 30, 201927.4327.4526.9627.0426.806,513,000
Jan 29, 201927.6527.7927.4027.4327.194,093,700
Jan 28, 201927.6227.9227.5127.6827.443,901,500
Jan 25, 201927.9228.0227.6127.7827.543,962,600
Jan 24, 201927.4127.7527.3127.6527.414,886,800
Jan 23, 201927.7927.9027.2627.5727.334,709,600
Jan 22, 201927.1527.9627.1427.5627.3210,147,800
Jan 18, 201926.6327.0326.2427.0026.767,051,300
Jan 17, 201926.1226.4825.8126.4126.185,731,900
Jan 16, 201925.6526.3025.5426.2626.035,550,200
Jan 15, 201925.2825.4824.8325.4625.245,453,400
Jan 14, 201924.8825.4224.7725.3725.154,450,600
Jan 11, 201924.7925.1324.6425.0624.844,185,300
Jan 10, 201924.9525.0724.6424.9224.705,025,400
Jan 09, 201925.0125.2724.8925.0524.836,293,000
Jan 08, 201925.1125.1424.5425.0324.814,427,900
Jan 07, 201924.6325.1724.4624.9024.684,732,300
Jan 04, 201924.6424.9024.4624.7624.546,154,900
Jan 03, 201924.1024.4923.9424.1823.975,772,700
Jan 02, 201923.1724.2123.1124.2023.995,951,200
Dec 31, 201823.4123.7023.1023.5323.324,096,700
Dec 28, 201823.3823.7423.1923.3723.165,437,600
Dec 28, 20180.22 Dividend
Dec 27, 201823.0823.5622.7423.5423.116,257,300
Dec 26, 201822.4223.5422.1223.5323.107,198,400
Dec 24, 201822.6322.7822.2222.3621.964,808,000
Dec 21, 201823.0123.5722.7122.7322.3211,841,300
Dec 20, 201822.7023.1722.6223.0422.6210,035,800
Dec 19, 201823.3923.7222.6322.8022.399,582,700
Dec 18, 201823.8424.0923.2723.4223.006,059,000
Dec 17, 201823.6624.0823.5023.7423.319,568,000
Dec 14, 201824.0524.3923.6023.6823.258,861,500
Dec 13, 201824.8924.9924.2124.2823.846,333,000
Dec 12, 201824.9425.1624.6624.8624.414,665,700
Dec 11, 201825.1325.3724.3824.5924.155,535,500
Dec 10, 201825.4325.5124.5224.8624.415,741,200
Dec 07, 201825.9826.3925.3825.5925.135,534,400
Dec 06, 201825.5925.9624.9625.9625.498,156,200
Dec 04, 201827.7127.8925.9526.0825.618,635,700
Dec 03, 201828.2428.3127.6227.8827.388,021,800
Nov 30, 201827.4228.0927.3527.9327.426,982,100
Nov 29, 201827.2327.5827.0427.5427.046,241,100
Nov 28, 201827.1527.4426.7027.4226.925,408,600
Nov 27, 201827.1027.3326.8727.0626.573,977,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...