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 |
|---|---|---|---|---|---|---|
| Jan 27, 2020 | 28.33 | 28.66 | 28.22 | 28.50 | 28.50 | 4,688,600 |
| Jan 24, 2020 | 29.28 | 29.38 | 28.51 | 28.84 | 28.84 | 4,796,400 |
| Jan 23, 2020 | 29.15 | 29.47 | 28.59 | 29.36 | 29.36 | 5,503,600 |
| Jan 22, 2020 | 29.25 | 29.40 | 28.56 | 29.34 | 29.34 | 7,553,000 |
| Jan 21, 2020 | 29.43 | 29.43 | 29.02 | 29.02 | 29.02 | 6,437,600 |
| Jan 17, 2020 | 29.55 | 29.63 | 29.30 | 29.45 | 29.45 | 5,281,600 |
| Jan 16, 2020 | 29.22 | 29.40 | 29.05 | 29.39 | 29.39 | 3,426,000 |
| Jan 15, 2020 | 29.53 | 29.54 | 28.94 | 29.03 | 29.03 | 4,408,700 |
| Jan 14, 2020 | 29.89 | 30.00 | 29.69 | 29.74 | 29.74 | 5,539,300 |
| Jan 13, 2020 | 29.85 | 29.87 | 29.62 | 29.86 | 29.86 | 3,959,800 |
| Jan 10, 2020 | 30.18 | 30.20 | 29.72 | 29.76 | 29.76 | 3,832,100 |
| Jan 09, 2020 | 30.13 | 30.25 | 29.93 | 30.25 | 30.25 | 5,780,300 |
| Jan 08, 2020 | 29.96 | 30.16 | 29.81 | 29.92 | 29.92 | 4,795,400 |
| Jan 07, 2020 | 30.02 | 30.16 | 29.70 | 29.85 | 29.85 | 4,057,900 |
| Jan 06, 2020 | 30.27 | 30.27 | 29.89 | 30.19 | 30.19 | 3,652,200 |
| Jan 03, 2020 | 30.51 | 30.62 | 30.19 | 30.44 | 30.44 | 4,245,300 |
| Jan 02, 2020 | 30.95 | 31.02 | 30.56 | 31.02 | 31.02 | 4,618,500 |
| Dec 31, 2019 | 30.61 | 30.78 | 30.53 | 30.74 | 30.74 | 3,404,200 |
| Dec 30, 2019 | 30.83 | 30.91 | 30.51 | 30.55 | 30.55 | 2,766,600 |
| Dec 30, 2019 | 0.24 Dividend | |||||
| Dec 27, 2019 | 31.11 | 31.18 | 30.83 | 30.90 | 30.66 | 2,729,200 |
| Dec 26, 2019 | 30.97 | 31.19 | 30.97 | 31.12 | 30.88 | 2,081,800 |
| Dec 24, 2019 | 31.06 | 31.06 | 30.86 | 30.96 | 30.72 | 905,200 |
| Dec 23, 2019 | 31.15 | 31.23 | 30.90 | 30.95 | 30.71 | 2,862,200 |
| Dec 20, 2019 | 31.25 | 31.45 | 30.90 | 31.15 | 30.91 | 9,662,600 |
| Dec 19, 2019 | 31.30 | 31.30 | 30.95 | 31.00 | 30.76 | 4,860,900 |
| Dec 18, 2019 | 31.36 | 31.61 | 31.20 | 31.20 | 30.96 | 4,830,000 |
| Dec 17, 2019 | 31.02 | 31.40 | 30.78 | 31.31 | 31.07 | 5,872,900 |
| Dec 16, 2019 | 31.24 | 31.40 | 30.87 | 30.92 | 30.68 | 5,675,100 |
| Dec 13, 2019 | 31.41 | 31.64 | 30.95 | 30.97 | 30.73 | 4,613,400 |
| Dec 12, 2019 | 30.44 | 31.54 | 30.33 | 31.49 | 31.25 | 4,697,800 |
| Dec 11, 2019 | 30.47 | 30.61 | 30.27 | 30.34 | 30.10 | 2,939,400 |
| Dec 10, 2019 | 30.21 | 30.61 | 30.14 | 30.44 | 30.20 | 3,635,300 |
| Dec 09, 2019 | 30.25 | 30.37 | 30.17 | 30.23 | 30.00 | 3,146,900 |
| Dec 06, 2019 | 30.34 | 30.44 | 30.16 | 30.25 | 30.02 | 4,065,800 |
| Dec 05, 2019 | 29.81 | 29.99 | 29.67 | 29.87 | 29.64 | 4,209,400 |
| Dec 04, 2019 | 29.55 | 29.87 | 29.49 | 29.67 | 29.44 | 4,206,400 |
| Dec 03, 2019 | 29.49 | 29.77 | 29.30 | 29.49 | 29.26 | 6,379,900 |
| Dec 02, 2019 | 30.39 | 30.55 | 30.09 | 30.11 | 29.88 | 4,450,900 |
| Nov 29, 2019 | 30.18 | 30.49 | 30.12 | 30.19 | 29.96 | 1,730,900 |
| Nov 27, 2019 | 30.37 | 30.50 | 30.14 | 30.29 | 30.05 | 2,803,700 |
| Nov 26, 2019 | 30.14 | 30.31 | 30.08 | 30.23 | 30.00 | 4,341,000 |
| Nov 25, 2019 | 30.14 | 30.35 | 30.05 | 30.33 | 30.09 | 3,717,200 |
| Nov 22, 2019 | 29.86 | 30.19 | 29.86 | 30.10 | 29.87 | 4,700,900 |
| Nov 21, 2019 | 29.89 | 29.96 | 29.65 | 29.78 | 29.55 | 3,398,400 |
| Nov 20, 2019 | 29.75 | 29.96 | 29.53 | 29.76 | 29.53 | 3,237,700 |
| Nov 19, 2019 | 29.93 | 30.07 | 29.69 | 29.87 | 29.64 | 3,151,700 |
| Nov 18, 2019 | 30.05 | 30.12 | 29.68 | 29.85 | 29.62 | 4,022,200 |
| Nov 15, 2019 | 29.84 | 30.11 | 29.65 | 30.07 | 29.84 | 4,760,900 |
| Nov 14, 2019 | 29.74 | 29.91 | 29.58 | 29.78 | 29.55 | 3,676,200 |
| Nov 13, 2019 | 29.75 | 29.99 | 29.47 | 29.81 | 29.58 | 4,469,300 |
| Nov 12, 2019 | 30.19 | 30.31 | 29.94 | 30.11 | 29.88 | 4,307,000 |
| Nov 11, 2019 | 30.26 | 30.37 | 30.06 | 30.13 | 29.90 | 4,751,500 |
| Nov 08, 2019 | 30.41 | 30.64 | 30.39 | 30.56 | 30.32 | 3,597,500 |
| Nov 07, 2019 | 30.67 | 30.89 | 30.43 | 30.51 | 30.27 | 5,180,900 |
| Nov 06, 2019 | 30.37 | 30.49 | 30.10 | 30.43 | 30.19 | 5,428,700 |
| Nov 05, 2019 | 30.24 | 30.65 | 30.10 | 30.35 | 30.11 | 4,962,700 |
| Nov 04, 2019 | 29.80 | 30.15 | 29.74 | 30.08 | 29.85 | 5,990,700 |
| Nov 01, 2019 | 29.35 | 29.57 | 29.21 | 29.56 | 29.33 | 5,209,800 |
| Oct 31, 2019 | 29.10 | 29.28 | 28.68 | 29.08 | 28.85 | 7,915,000 |
| Oct 30, 2019 | 29.58 | 29.60 | 29.06 | 29.28 | 29.05 | 8,114,000 |
| Oct 29, 2019 | 29.29 | 29.67 | 29.07 | 29.63 | 29.40 | 6,889,700 |
| Oct 28, 2019 | 28.99 | 29.58 | 28.99 | 29.44 | 29.21 | 7,465,500 |
| Oct 25, 2019 | 28.62 | 29.25 | 28.49 | 29.05 | 28.82 | 9,573,400 |
| Oct 24, 2019 | 28.28 | 28.42 | 27.93 | 28.19 | 27.97 | 3,222,700 |
| Oct 23, 2019 | 28.11 | 28.38 | 27.98 | 28.27 | 28.05 | 4,557,900 |
| Oct 22, 2019 | 27.83 | 28.64 | 26.93 | 28.30 | 28.08 | 8,416,600 |
| Oct 21, 2019 | 27.57 | 28.04 | 27.57 | 28.02 | 27.80 | 6,067,100 |
| Oct 18, 2019 | 27.19 | 27.51 | 27.06 | 27.33 | 27.12 | 6,307,300 |
| Oct 17, 2019 | 27.35 | 27.42 | 26.95 | 27.08 | 26.87 | 5,085,900 |
| Oct 16, 2019 | 27.28 | 27.58 | 27.10 | 27.17 | 26.96 | 3,897,500 |
| Oct 15, 2019 | 27.10 | 27.57 | 26.90 | 27.38 | 27.17 | 3,990,400 |
| Oct 14, 2019 | 26.58 | 27.07 | 26.57 | 26.99 | 26.78 | 3,674,600 |
| Oct 11, 2019 | 26.99 | 27.14 | 26.77 | 26.85 | 26.64 | 5,213,500 |
| Oct 10, 2019 | 25.89 | 26.35 | 25.78 | 26.18 | 25.98 | 4,585,000 |
| Oct 09, 2019 | 25.74 | 25.79 | 25.57 | 25.66 | 25.46 | 4,037,800 |
| Oct 08, 2019 | 25.81 | 25.92 | 25.42 | 25.45 | 25.25 | 5,921,100 |
| Oct 07, 2019 | 26.49 | 26.62 | 26.26 | 26.29 | 26.09 | 3,188,100 |
| Oct 04, 2019 | 26.15 | 26.52 | 25.84 | 26.50 | 26.29 | 4,576,500 |
| Oct 03, 2019 | 25.86 | 26.10 | 25.46 | 26.08 | 25.88 | 4,812,800 |
| Oct 02, 2019 | 26.29 | 26.36 | 25.82 | 25.94 | 25.74 | 4,184,300 |
| Oct 01, 2019 | 27.52 | 27.66 | 26.46 | 26.47 | 26.26 | 4,449,800 |
| Sep 30, 2019 | 27.58 | 27.64 | 27.31 | 27.38 | 27.17 | 3,654,800 |
| Sep 27, 2019 | 27.40 | 27.71 | 27.13 | 27.48 | 27.27 | 4,831,500 |
| Sep 27, 2019 | 0.24 Dividend | |||||
| Sep 26, 2019 | 27.52 | 27.63 | 27.26 | 27.39 | 26.94 | 5,249,100 |
| Sep 25, 2019 | 27.39 | 27.80 | 27.32 | 27.66 | 27.20 | 3,293,000 |
| Sep 24, 2019 | 27.73 | 27.88 | 27.32 | 27.45 | 27.00 | 5,499,500 |
| Sep 23, 2019 | 27.58 | 27.83 | 27.43 | 27.72 | 27.26 | 4,794,000 |
| Sep 20, 2019 | 28.12 | 28.15 | 27.78 | 27.83 | 27.37 | 8,049,600 |
| Sep 19, 2019 | 28.23 | 28.44 | 27.93 | 27.95 | 27.49 | 4,468,700 |
| Sep 18, 2019 | 27.99 | 28.45 | 27.85 | 28.29 | 27.82 | 4,088,000 |
| Sep 17, 2019 | 28.36 | 28.49 | 27.89 | 28.18 | 27.72 | 5,711,200 |
| Sep 16, 2019 | 27.96 | 28.54 | 27.92 | 28.51 | 28.04 | 4,594,500 |
| Sep 13, 2019 | 28.32 | 28.66 | 28.18 | 28.38 | 27.91 | 4,536,400 |
| Sep 12, 2019 | 27.59 | 28.11 | 27.28 | 28.03 | 27.57 | 5,386,800 |
| Sep 11, 2019 | 27.84 | 27.97 | 27.39 | 27.79 | 27.33 | 6,311,300 |
| Sep 10, 2019 | 27.60 | 28.12 | 27.48 | 27.92 | 27.46 | 6,290,700 |
| Sep 09, 2019 | 26.95 | 27.65 | 26.89 | 27.53 | 27.08 | 6,194,200 |
| Sep 06, 2019 | 26.91 | 26.96 | 26.58 | 26.76 | 26.32 | 5,535,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...