Mail

FITB - Fifth Third Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 17, 2019	28.36	28.49	27.89	28.00	28.00	957,933
Sep 16, 2019	27.96	28.54	27.92	28.51	28.51	4,541,100
Sep 13, 2019	28.32	28.66	28.18	28.38	28.38	4,536,400
Sep 12, 2019	27.59	28.11	27.28	28.03	28.03	5,386,800
Sep 11, 2019	27.84	27.97	27.39	27.79	27.79	6,311,300
Sep 10, 2019	27.60	28.12	27.48	27.92	27.92	6,290,700
Sep 09, 2019	26.95	27.65	26.89	27.53	27.53	6,194,200
Sep 06, 2019	26.91	26.96	26.58	26.76	26.76	5,535,000
Sep 05, 2019	26.50	27.01	26.27	26.75	26.75	5,282,200
Sep 04, 2019	26.03	26.09	25.68	25.95	25.95	5,370,200
Sep 03, 2019	26.18	26.25	25.46	25.74	25.74	5,528,500
Aug 30, 2019	26.58	26.79	26.37	26.45	26.45	4,240,600
Aug 29, 2019	25.99	26.40	25.99	26.31	26.31	4,482,900
Aug 28, 2019	25.21	25.93	25.13	25.77	25.77	5,012,700
Aug 27, 2019	25.51	25.56	25.08	25.30	25.30	8,431,200
Aug 26, 2019	25.34	25.41	25.06	25.41	25.41	3,490,700
Aug 23, 2019	25.59	25.83	24.97	25.08	25.08	8,413,500
Aug 22, 2019	25.74	25.88	25.50	25.78	25.78	4,685,800
Aug 21, 2019	25.52	25.71	25.39	25.55	25.55	4,808,800
Aug 20, 2019	25.67	25.80	25.36	25.41	25.41	4,525,300
Aug 19, 2019	26.12	26.23	25.91	25.92	25.92	3,345,100
Aug 16, 2019	25.39	25.89	25.36	25.67	25.67	5,220,500
Aug 15, 2019	25.59	25.75	25.07	25.22	25.22	5,107,700
Aug 14, 2019	25.70	25.83	25.41	25.51	25.51	9,994,800
Aug 13, 2019	26.03	26.65	25.83	26.44	26.44	5,811,500
Aug 12, 2019	26.36	26.54	26.04	26.08	26.08	5,161,900
Aug 09, 2019	26.71	26.93	26.41	26.74	26.74	3,661,900
Aug 08, 2019	26.80	27.05	26.61	26.84	26.84	4,826,700
Aug 07, 2019	26.73	26.73	26.07	26.54	26.54	5,502,000
Aug 06, 2019	27.22	27.78	26.69	27.26	27.26	4,829,500
Aug 05, 2019	27.67	27.76	26.72	26.98	26.98	5,917,900
Aug 02, 2019	28.41	28.45	27.87	28.21	28.21	4,044,900
Aug 01, 2019	29.60	29.74	28.23	28.37	28.37	6,189,800
Jul 31, 2019	29.87	30.00	29.48	29.69	29.69	5,788,600
Jul 30, 2019	29.49	29.89	29.42	29.88	29.88	4,783,800
Jul 29, 2019	29.97	30.20	29.75	29.77	29.77	4,570,600
Jul 26, 2019	29.50	30.16	29.42	30.04	30.04	4,967,500
Jul 25, 2019	29.66	30.00	29.46	29.56	29.56	6,212,000
Jul 24, 2019	29.13	29.76	29.13	29.66	29.66	6,981,100
Jul 23, 2019	28.26	29.29	28.10	29.25	29.25	9,840,300
Jul 22, 2019	27.88	27.98	27.65	27.82	27.82	6,180,100
Jul 19, 2019	27.82	28.18	27.70	27.94	27.94	4,309,900
Jul 18, 2019	27.56	28.09	27.45	27.81	27.81	4,296,200
Jul 17, 2019	27.78	27.78	27.46	27.58	27.58	5,674,500
Jul 16, 2019	27.91	27.96	27.64	27.85	27.85	4,920,400
Jul 15, 2019	28.25	28.25	27.74	27.81	27.81	5,823,400
Jul 12, 2019	27.98	28.23	27.82	28.20	28.20	4,309,400
Jul 11, 2019	27.81	28.16	27.60	28.05	28.05	5,608,600
Jul 10, 2019	28.28	28.30	27.60	27.64	27.64	5,723,900
Jul 09, 2019	27.81	28.29	27.78	28.26	28.26	4,312,400
Jul 08, 2019	28.24	28.24	27.95	28.06	28.06	4,645,400
Jul 05, 2019	28.32	28.64	28.23	28.35	28.35	2,636,100
Jul 03, 2019	27.85	28.11	27.72	28.10	28.10	2,300,000
Jul 02, 2019	28.24	28.42	27.65	27.71	27.71	5,008,500
Jul 01, 2019	28.19	28.48	28.06	28.32	28.32	6,262,800
Jun 28, 2019	27.50	27.95	27.23	27.90	27.90	8,183,300
Jun 27, 2019	27.16	27.52	27.07	27.29	27.29	4,031,000
Jun 27, 2019	0.24 Dividend
Jun 26, 2019	27.23	27.48	27.16	27.26	27.02	5,545,100
Jun 25, 2019	27.13	27.28	26.80	27.09	26.85	7,386,700
Jun 24, 2019	27.40	27.66	27.10	27.18	26.94	6,383,800
Jun 21, 2019	27.24	27.58	27.20	27.36	27.12	11,605,900
Jun 20, 2019	27.42	27.50	26.76	27.30	27.06	8,431,700
Jun 19, 2019	28.00	28.39	27.23	27.29	27.05	8,696,000
Jun 18, 2019	26.98	27.91	26.90	27.88	27.63	8,542,700
Jun 17, 2019	27.39	27.63	26.90	26.97	26.73	7,111,800
Jun 14, 2019	27.23	27.48	26.97	27.39	27.15	5,843,800
Jun 13, 2019	27.26	27.54	27.14	27.21	26.97	6,341,900
Jun 12, 2019	27.25	27.37	26.95	27.11	26.87	7,410,200
Jun 11, 2019	27.22	27.64	27.19	27.41	27.17	6,272,200
Jun 10, 2019	27.13	27.32	26.94	27.02	26.78	6,921,600
Jun 07, 2019	27.03	27.07	26.76	26.83	26.59	5,782,400
Jun 06, 2019	27.15	27.25	26.84	27.09	26.85	6,160,900
Jun 05, 2019	27.26	27.35	26.83	27.17	26.93	7,697,200
Jun 04, 2019	27.04	27.34	26.96	27.33	27.09	8,037,300
Jun 03, 2019	26.43	26.95	26.29	26.57	26.34	6,703,600
May 31, 2019	26.61	26.70	26.40	26.50	26.27	8,431,400
May 30, 2019	27.31	27.50	26.63	26.89	26.65	4,868,100
May 29, 2019	26.89	27.30	26.84	27.25	27.01	6,506,700
May 28, 2019	27.22	27.39	27.02	27.05	26.81	7,925,500
May 24, 2019	27.17	27.35	27.07	27.23	26.99	5,542,100
May 23, 2019	27.06	27.20	26.84	27.02	26.78	8,023,700
May 22, 2019	27.20	27.44	27.18	27.36	27.12	4,767,300
May 21, 2019	27.44	27.60	27.27	27.42	27.18	4,823,200
May 20, 2019	27.19	27.58	27.19	27.37	27.13	5,004,700
May 17, 2019	26.95	27.60	26.94	27.28	27.04	7,313,900
May 16, 2019	27.17	27.61	27.14	27.24	27.00	4,422,800
May 15, 2019	27.01	27.20	26.63	27.00	26.76	7,111,300
May 14, 2019	27.16	27.64	27.13	27.38	27.14	7,171,200
May 13, 2019	27.30	27.83	27.04	27.08	26.84	8,909,800
May 10, 2019	27.64	28.13	27.44	28.03	27.78	4,444,600
May 09, 2019	27.42	27.92	27.29	27.83	27.58	5,357,400
May 08, 2019	28.01	28.21	27.72	27.74	27.50	5,807,600
May 07, 2019	28.40	28.60	27.90	28.08	27.83	6,630,400
May 06, 2019	28.45	28.98	28.29	28.80	28.55	6,461,300
May 03, 2019	28.96	29.18	28.86	28.98	28.72	5,559,800
May 02, 2019	28.55	29.04	28.55	28.83	28.58	6,301,200
May 01, 2019	28.80	29.13	28.28	28.50	28.25	10,078,100
Apr 30, 2019	28.74	28.91	28.51	28.82	28.57	6,268,900
Apr 29, 2019	28.45	29.05	28.41	28.75	28.50	6,522,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...