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
Jun 14, 2019	27.23	27.48	26.97	27.39	27.39	5,843,800
Jun 13, 2019	27.26	27.54	27.14	27.21	27.21	6,341,900
Jun 12, 2019	27.25	27.37	26.95	27.11	27.11	7,410,200
Jun 11, 2019	27.22	27.64	27.19	27.41	27.41	6,272,200
Jun 10, 2019	27.13	27.32	26.94	27.02	27.02	6,921,600
Jun 07, 2019	27.03	27.07	26.76	26.83	26.83	5,782,400
Jun 06, 2019	27.15	27.25	26.84	27.09	27.09	6,160,900
Jun 05, 2019	27.26	27.35	26.83	27.17	27.17	7,697,200
Jun 04, 2019	27.04	27.34	26.96	27.33	27.33	8,037,300
Jun 03, 2019	26.43	26.95	26.29	26.57	26.57	6,703,600
May 31, 2019	26.61	26.70	26.40	26.50	26.50	8,431,400
May 30, 2019	27.31	27.50	26.63	26.89	26.89	4,868,100
May 29, 2019	26.89	27.30	26.84	27.25	27.25	6,506,700
May 28, 2019	27.22	27.39	27.02	27.05	27.05	7,925,500
May 24, 2019	27.17	27.35	27.07	27.23	27.23	5,542,100
May 23, 2019	27.06	27.20	26.84	27.02	27.02	8,023,700
May 22, 2019	27.20	27.44	27.18	27.36	27.36	4,767,300
May 21, 2019	27.44	27.60	27.27	27.42	27.42	4,823,200
May 20, 2019	27.19	27.58	27.19	27.37	27.37	5,004,700
May 17, 2019	26.95	27.60	26.94	27.28	27.28	7,313,900
May 16, 2019	27.17	27.61	27.14	27.24	27.24	4,422,800
May 15, 2019	27.01	27.20	26.63	27.00	27.00	7,111,300
May 14, 2019	27.16	27.64	27.13	27.38	27.38	7,171,200
May 13, 2019	27.30	27.83	27.04	27.08	27.08	8,909,800
May 10, 2019	27.64	28.13	27.44	28.03	28.03	4,444,600
May 09, 2019	27.42	27.92	27.29	27.83	27.83	5,357,400
May 08, 2019	28.01	28.21	27.72	27.74	27.74	5,807,600
May 07, 2019	28.40	28.60	27.90	28.08	28.08	6,630,400
May 06, 2019	28.45	28.98	28.29	28.80	28.80	6,461,300
May 03, 2019	28.96	29.18	28.86	28.98	28.98	5,559,800
May 02, 2019	28.55	29.04	28.55	28.83	28.83	6,301,200
May 01, 2019	28.80	29.13	28.28	28.50	28.50	10,078,100
Apr 30, 2019	28.74	28.91	28.51	28.82	28.82	6,268,900
Apr 29, 2019	28.45	29.05	28.41	28.75	28.75	6,522,700
Apr 26, 2019	28.32	28.44	28.11	28.40	28.40	6,924,400
Apr 25, 2019	28.16	28.53	27.97	28.26	28.26	7,492,100
Apr 24, 2019	28.13	28.40	27.74	28.28	28.28	7,744,000
Apr 23, 2019	27.44	28.48	27.29	28.35	28.35	11,397,100
Apr 22, 2019	27.25	27.72	27.22	27.56	27.56	8,936,200
Apr 18, 2019	27.73	27.82	27.28	27.50	27.50	7,824,900
Apr 17, 2019	27.75	27.99	27.53	27.71	27.71	6,068,300
Apr 16, 2019	27.13	27.81	27.04	27.73	27.73	8,182,300
Apr 15, 2019	27.60	27.76	27.06	27.13	27.13	5,983,500
Apr 12, 2019	27.40	27.96	27.17	27.66	27.66	9,033,200
Apr 11, 2019	26.84	27.16	26.68	26.97	26.97	6,802,500
Apr 10, 2019	26.45	26.73	26.21	26.72	26.72	6,313,800
Apr 09, 2019	26.69	26.75	26.33	26.43	26.43	6,073,400
Apr 08, 2019	26.66	26.91	26.58	26.87	26.87	7,319,200
Apr 05, 2019	26.80	26.95	26.47	26.69	26.69	5,612,200
Apr 04, 2019	26.17	26.84	26.17	26.75	26.75	9,416,200
Apr 03, 2019	26.52	26.91	26.19	26.26	26.26	7,998,500
Apr 02, 2019	26.15	26.63	26.06	26.22	26.22	8,824,400
Apr 01, 2019	25.57	26.38	25.48	26.25	26.25	14,375,700
Mar 29, 2019	25.64	25.78	25.18	25.22	25.22	10,691,100
Mar 28, 2019	24.86	25.43	24.85	25.40	25.40	11,870,900
Mar 28, 2019	0.22 Dividend
Mar 27, 2019	24.83	25.20	24.72	24.95	24.73	10,826,900
Mar 26, 2019	24.63	25.08	24.50	24.98	24.76	9,769,900
Mar 25, 2019	24.68	24.99	24.17	24.42	24.20	9,234,400
Mar 22, 2019	25.36	25.41	24.48	24.62	24.40	17,101,900
Mar 21, 2019	26.38	26.38	25.42	25.48	25.26	49,773,000
Mar 20, 2019	27.73	27.80	26.40	26.46	26.23	13,265,600
Mar 19, 2019	28.96	29.00	27.73	27.82	27.57	9,896,900
Mar 18, 2019	28.46	28.87	28.36	28.76	28.51	6,090,700
Mar 15, 2019	28.42	28.59	28.25	28.32	28.07	9,792,700
Mar 14, 2019	28.04	28.49	27.93	28.41	28.16	8,239,600
Mar 13, 2019	27.97	28.23	27.80	27.98	27.73	6,605,900
Mar 12, 2019	27.23	27.88	27.20	27.86	27.61	11,098,000
Mar 11, 2019	26.82	27.21	26.58	27.07	26.83	5,827,600
Mar 08, 2019	26.37	26.82	26.22	26.67	26.43	7,098,200
Mar 07, 2019	26.65	27.14	26.43	26.60	26.37	15,154,200
Mar 06, 2019	27.37	27.47	26.81	26.81	26.57	6,604,200
Mar 05, 2019	27.35	27.48	26.75	27.40	27.16	9,636,700
Mar 04, 2019	27.58	27.96	27.14	27.37	27.13	8,370,000
Mar 01, 2019	27.80	28.06	27.55	27.57	27.33	6,730,200
Feb 28, 2019	27.85	27.87	27.54	27.58	27.34	6,957,700
Feb 27, 2019	27.39	27.86	27.32	27.81	27.56	6,320,900
Feb 26, 2019	27.35	27.80	27.30	27.46	27.22	4,437,600
Feb 25, 2019	27.96	28.11	27.67	27.70	27.46	5,621,700
Feb 22, 2019	27.76	27.90	27.66	27.83	27.58	4,745,200
Feb 21, 2019	27.95	27.98	27.60	27.74	27.50	5,202,600
Feb 20, 2019	27.48	27.94	27.38	27.93	27.68	5,303,400
Feb 19, 2019	27.09	27.65	26.95	27.51	27.27	5,149,300
Feb 15, 2019	26.80	27.25	26.67	27.17	26.93	4,904,500
Feb 14, 2019	26.53	26.71	26.36	26.52	26.29	4,670,700
Feb 13, 2019	27.12	27.22	26.74	26.77	26.53	5,262,400
Feb 12, 2019	26.87	27.24	26.82	27.07	26.83	4,928,400
Feb 11, 2019	26.54	26.66	26.35	26.61	26.38	4,608,400
Feb 08, 2019	26.72	26.87	26.16	26.43	26.20	5,134,700
Feb 07, 2019	27.22	27.55	26.64	26.78	26.54	8,603,200
Feb 06, 2019	26.74	27.01	26.63	26.72	26.48	4,481,600
Feb 05, 2019	27.11	27.13	26.73	26.89	26.65	4,239,800
Feb 04, 2019	26.81	27.15	26.67	27.14	26.90	5,906,100
Feb 01, 2019	26.95	27.10	26.74	26.87	26.63	3,651,800
Jan 31, 2019	26.86	27.03	26.40	26.82	26.58	6,898,500
Jan 30, 2019	27.43	27.45	26.96	27.04	26.80	6,513,000
Jan 29, 2019	27.65	27.79	27.40	27.43	27.19	4,093,700
Jan 28, 2019	27.62	27.92	27.51	27.68	27.44	3,901,500
Jan 25, 2019	27.92	28.02	27.61	27.78	27.54	3,962,600
Jan 24, 2019	27.41	27.75	27.31	27.65	27.41	4,886,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...