Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 6 mins

S&P Futures
4,161.50
+31.00(+0.75%)
Dow Futures
34,202.00
+207.00(+0.61%)
Nasdaq Futures
12,701.50
+156.25(+1.25%)
Russell 2000 Futures
1,962.90
+13.00(+0.67%)
Crude Oil
77.97
-0.50(-0.64%)
Gold
1,898.80
+8.10(+0.43%)

Advertisement

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

37.68

-0.12

(-0.32%)

At close: 04:00PM EST

37.96

+0.28

(+0.74%)

Pre-Market:

08:11AM EST

Advertisement

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 09, 2023	-	-	-	-	-	-
Feb 08, 2023	37.38	37.74	37.19	37.68	37.68	4,917,000
Feb 07, 2023	37.24	37.91	36.98	37.80	37.80	5,427,500
Feb 06, 2023	37.35	37.49	37.01	37.24	37.24	3,962,400
Feb 03, 2023	37.42	38.03	37.42	37.64	37.64	4,966,600
Feb 02, 2023	37.06	38.06	36.85	37.85	37.85	6,805,900
Feb 01, 2023	35.80	37.05	35.73	36.78	36.78	5,609,300
Jan 31, 2023	35.88	36.32	35.66	36.29	36.29	11,324,700
Jan 30, 2023	35.79	36.16	35.74	35.80	35.80	3,918,700
Jan 27, 2023	35.98	36.31	35.86	36.10	36.10	3,644,200
Jan 26, 2023	36.00	36.27	35.65	36.02	36.02	5,715,200
Jan 25, 2023	34.94	35.83	34.86	35.76	35.76	5,329,500
Jan 24, 2023	35.50	35.73	35.15	35.15	35.15	6,585,800
Jan 23, 2023	34.75	35.65	34.68	35.51	35.51	5,919,600
Jan 20, 2023	33.63	34.69	33.63	34.61	34.61	6,921,500
Jan 19, 2023	32.36	33.96	31.84	33.64	33.64	10,245,300
Jan 18, 2023	33.78	33.80	32.69	32.72	32.72	8,835,100
Jan 17, 2023	34.62	34.65	34.02	34.11	34.11	4,747,800
Jan 13, 2023	34.33	34.72	33.60	34.64	34.64	4,618,800
Jan 12, 2023	34.46	35.09	34.33	34.90	34.90	4,210,200
Jan 11, 2023	34.74	34.74	34.30	34.32	34.32	5,001,400
Jan 10, 2023	34.28	34.46	33.89	34.46	34.46	2,802,900
Jan 09, 2023	34.63	34.72	34.15	34.22	34.22	3,607,400
Jan 06, 2023	33.44	34.59	33.23	34.47	34.47	7,190,500
Jan 05, 2023	33.34	33.43	32.83	33.13	33.13	5,021,300
Jan 04, 2023	33.04	33.60	32.92	33.46	33.46	5,727,800
Jan 03, 2023	33.19	33.41	32.50	32.64	32.64	5,347,800
Dec 30, 2022	32.66	32.99	32.53	32.81	32.81	4,620,700
Dec 29, 2022	32.67	32.92	32.40	32.81	32.81	3,012,300
Dec 28, 2022	32.94	33.02	32.53	32.72	32.72	4,185,600
Dec 27, 2022	32.46	32.82	32.24	32.80	32.80	3,656,800
Dec 23, 2022	32.33	32.51	32.10	32.41	32.41	3,294,400
Dec 22, 2022	31.66	32.14	31.35	32.13	32.13	3,871,500
Dec 21, 2022	32.05	32.30	31.94	31.99	31.99	3,454,100
Dec 20, 2022	31.71	31.97	31.59	31.69	31.69	3,743,700
Dec 19, 2022	31.60	32.08	31.28	31.65	31.65	4,009,900
Dec 16, 2022	31.56	32.00	31.27	31.60	31.60	7,307,700
Dec 15, 2022	31.79	32.17	31.42	31.93	31.93	6,405,200
Dec 14, 2022	33.03	33.16	32.01	32.29	32.29	5,738,600
Dec 13, 2022	33.96	34.17	32.79	32.94	32.94	8,321,500
Dec 12, 2022	32.88	33.39	32.44	33.27	33.27	6,366,900
Dec 09, 2022	33.03	33.14	32.62	32.89	32.89	4,616,800
Dec 08, 2022	33.12	33.23	32.56	32.82	32.82	4,510,800
Dec 07, 2022	32.38	33.36	32.15	32.97	32.97	6,659,000
Dec 06, 2022	32.89	33.12	32.14	32.24	32.24	6,216,400
Dec 05, 2022	35.03	35.03	32.74	32.95	32.95	5,829,500
Dec 02, 2022	35.21	35.56	35.08	35.25	35.25	4,718,600
Dec 01, 2022	36.36	36.52	35.23	35.77	35.77	4,550,900
Nov 30, 2022	35.77	36.45	34.88	36.36	36.36	5,602,200
Nov 29, 2022	35.68	36.13	35.47	36.00	36.00	2,764,700
Nov 28, 2022	36.15	36.23	35.51	35.59	35.59	3,193,300
Nov 25, 2022	36.54	36.67	36.38	36.48	36.48	1,016,400
Nov 23, 2022	36.10	36.41	35.99	36.33	36.33	2,837,600
Nov 22, 2022	36.07	36.36	35.98	36.33	36.33	3,016,900
Nov 21, 2022	35.54	35.92	35.51	35.81	35.81	2,095,700
Nov 18, 2022	35.99	36.08	35.12	35.63	35.63	3,217,900
Nov 17, 2022	35.22	35.36	34.84	35.33	35.33	3,456,200
Nov 16, 2022	36.45	36.57	35.61	35.79	35.79	3,825,700
Nov 15, 2022	36.81	37.14	35.95	36.45	36.45	5,360,700
Nov 14, 2022	36.76	36.98	36.04	36.05	36.05	5,523,300
Nov 11, 2022	36.38	37.20	36.38	36.85	36.85	7,378,200
Nov 10, 2022	35.64	36.43	35.64	36.29	36.29	7,301,800
Nov 09, 2022	34.60	34.90	34.25	34.48	34.48	3,824,000
Nov 08, 2022	34.99	35.34	34.73	35.11	35.11	4,372,000
Nov 07, 2022	35.30	35.51	34.73	35.04	35.04	3,281,700
Nov 04, 2022	34.41	35.22	34.27	35.13	35.13	5,836,700
Nov 03, 2022	34.30	34.34	33.45	33.94	33.94	4,584,500
Nov 02, 2022	35.74	36.10	34.66	34.71	34.71	4,689,600
Nov 01, 2022	35.93	36.12	35.65	35.80	35.80	2,581,300
Oct 31, 2022	35.81	36.01	35.60	35.69	35.69	3,583,500
Oct 28, 2022	35.69	36.01	35.35	35.98	35.98	2,990,900
Oct 27, 2022	35.98	36.17	35.27	35.35	35.35	3,984,900
Oct 26, 2022	35.36	35.76	35.10	35.51	35.51	3,485,800
Oct 25, 2022	34.23	35.42	34.07	35.35	35.35	4,477,500
Oct 24, 2022	33.23	34.53	33.04	34.37	34.37	4,774,700
Oct 21, 2022	31.13	33.03	30.92	33.02	33.02	8,258,000
Oct 20, 2022	32.88	33.01	30.98	31.15	31.15	9,696,700
Oct 19, 2022	34.59	34.90	32.92	33.26	33.26	10,514,800
Oct 18, 2022	35.51	36.03	34.49	34.86	34.86	5,393,000
Oct 17, 2022	34.78	35.24	34.44	34.73	34.73	5,595,300
Oct 14, 2022	34.71	35.44	33.84	33.96	33.96	5,503,700
Oct 13, 2022	31.79	34.65	31.38	34.35	34.35	7,989,000
Oct 12, 2022	32.33	32.72	32.04	32.22	32.22	3,804,800
Oct 11, 2022	32.79	32.88	32.18	32.42	32.42	3,732,300
Oct 10, 2022	33.37	33.72	32.75	32.98	32.98	3,537,900
Oct 07, 2022	33.21	33.27	32.35	33.10	33.10	3,891,100
Oct 06, 2022	33.80	34.16	33.33	33.53	33.53	6,097,900
Oct 05, 2022	33.60	34.24	33.48	34.10	34.10	2,853,500
Oct 04, 2022	33.30	34.31	33.28	34.30	34.30	4,368,300
Oct 03, 2022	32.50	33.13	31.79	32.83	32.83	4,744,900
Sep 30, 2022	32.00	32.82	31.84	31.96	31.96	6,166,600
Sep 29, 2022	31.74	32.29	31.18	32.05	32.05	5,304,400
Sep 28, 2022	31.75	32.72	31.55	32.54	32.54	4,095,600
Sep 27, 2022	32.30	32.59	31.26	31.57	31.57	5,274,000
Sep 26, 2022	32.37	32.95	31.96	32.09	32.09	5,717,300
Sep 23, 2022	32.79	32.94	32.16	32.80	32.80	4,188,500
Sep 22, 2022	34.35	34.49	33.01	33.21	33.21	4,041,800
Sep 21, 2022	35.31	35.72	34.25	34.26	34.26	4,903,800
Sep 20, 2022	35.12	35.31	34.76	35.14	35.14	3,833,600
Sep 19, 2022	34.51	35.57	34.51	35.44	35.44	3,564,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,161.50+31.00(+0.75%)

Dow Futures34,202.00+207.00(+0.61%)

Nasdaq Futures12,701.50+156.25(+1.25%)

Russell 2000 Futures1,962.90+13.00(+0.67%)

Crude Oil77.97-0.50(-0.64%)

Gold1,898.80+8.10(+0.43%)

Fifth Third Bancorp (FITB)

S&P Futures
4,161.50
+31.00(+0.75%)

Dow Futures
34,202.00
+207.00(+0.61%)

Nasdaq Futures
12,701.50
+156.25(+1.25%)

Russell 2000 Futures
1,962.90
+13.00(+0.67%)

Crude Oil
77.97
-0.50(-0.64%)

Gold
1,898.80
+8.10(+0.43%)