U.S. Markets closed

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.78-0.24 (-0.67%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202136.2536.7035.5735.7835.784,253,300
Jul 22, 202136.4136.8935.6636.0236.026,109,700
Jul 21, 202136.2937.2336.2636.8836.887,176,300
Jul 20, 202134.5336.4134.3735.9635.965,561,800
Jul 19, 202135.5035.7834.3534.6334.637,391,000
Jul 16, 202137.7637.9136.2936.4036.403,583,000
Jul 15, 202137.1738.0336.9037.7737.773,386,300
Jul 14, 202137.6438.1636.7837.3837.383,631,200
Jul 13, 202138.4138.4437.4637.5737.574,171,400
Jul 12, 202137.5738.5437.2338.3938.393,587,800
Jul 09, 202137.3038.1237.0138.0838.084,142,400
Jul 08, 202136.4336.9536.0736.5536.558,073,400
Jul 07, 202137.0037.4636.8637.0737.073,754,700
Jul 06, 202138.2338.3137.0737.3237.324,090,300
Jul 02, 202138.8438.8738.2838.4438.442,709,400
Jul 01, 202138.5038.8338.3138.7438.742,916,200
Jun 30, 202138.0338.4238.0138.2338.233,256,500
Jun 29, 202138.6838.9938.0138.0938.092,795,400
Jun 29, 20210.27 Dividend
Jun 28, 202139.3339.4838.5138.6838.413,681,900
Jun 25, 202138.8539.6338.6139.5039.226,591,500
Jun 24, 202138.1138.7637.7738.5938.323,782,700
Jun 23, 202138.0238.3037.8537.9237.664,411,000
Jun 22, 202137.7138.1937.3937.9537.696,271,700
Jun 21, 202137.2837.8437.0237.7937.5310,710,100
Jun 18, 202137.5137.6736.7036.9136.6511,729,100
Jun 17, 202140.9741.0037.9738.0337.766,222,900
Jun 16, 202139.9140.8239.3840.5540.275,889,500
Jun 15, 202139.6540.3239.4440.0639.783,632,200
Jun 14, 202140.3940.6639.2839.5439.263,909,200
Jun 11, 202140.5040.9740.4040.5740.293,625,600
Jun 10, 202141.8041.8640.2940.4040.124,597,000
Jun 09, 202141.2141.3840.7941.1540.863,713,700
Jun 08, 202141.5141.7940.8541.6841.395,080,000
Jun 07, 202142.1342.2541.8041.9941.702,638,200
Jun 04, 202142.1942.2841.6042.0441.754,503,200
Jun 03, 202142.1342.7741.9542.2141.922,999,500
Jun 02, 202142.4042.4741.8542.1641.873,731,400
Jun 01, 202142.4342.7742.0842.3542.053,459,000
May 28, 202142.2142.2241.5242.1441.854,053,900
May 27, 202142.2142.4741.9142.2141.924,671,700
May 26, 202141.4141.8241.0541.6741.384,609,900
May 25, 202142.0042.5241.1441.2640.975,847,000
May 24, 202142.1442.1441.6641.8741.584,091,400
May 21, 202141.7442.3641.6441.9241.635,364,100
May 20, 202141.5941.8141.1141.5341.243,347,100
May 19, 202141.4341.7040.8241.6941.404,940,600
May 18, 202142.8543.0341.9842.0141.723,379,800
May 17, 202142.3842.9242.2142.9042.604,000,600
May 14, 202142.1942.7542.0542.6442.343,680,600
May 13, 202140.6442.2240.6041.9841.696,146,900
May 12, 202142.2642.4040.8140.9440.656,785,000
May 11, 202141.9542.8141.3341.6341.345,227,200
May 10, 202142.9643.0642.2342.2441.956,068,700
May 07, 202140.7942.3840.7342.3542.054,830,900
May 06, 202141.8041.9441.1041.9241.634,983,200
May 05, 202141.3741.9240.9141.5541.263,622,500
May 04, 202140.3341.3240.0141.3241.036,043,100
May 03, 202140.9941.1240.1740.4740.194,009,000
Apr 30, 202140.3440.9640.1640.5440.267,236,300
Apr 29, 202140.1940.8040.1040.7140.437,776,600
Apr 28, 202139.3539.9839.3039.8039.524,880,400
Apr 27, 202138.8039.3038.7539.2538.984,453,500
Apr 26, 202138.5839.3038.5138.7838.513,979,000
Apr 23, 202136.8638.6436.7238.3438.076,741,600
Apr 22, 202137.4837.5636.7836.8636.605,515,000
Apr 21, 202136.4037.3835.8837.3637.105,614,500
Apr 20, 202137.6937.8536.1036.4436.195,382,600
Apr 19, 202138.0838.5037.6037.8737.615,577,100
Apr 16, 202138.2438.7637.9638.2037.935,355,500
Apr 15, 202138.6738.6837.3738.0337.766,049,500
Apr 14, 202138.1639.0938.0638.5538.284,316,400
Apr 13, 202138.6838.7337.8938.2237.955,205,700
Apr 12, 202138.4138.9138.4038.8538.583,207,700
Apr 09, 202138.3338.6038.1238.4438.173,549,900
Apr 08, 202138.0638.2337.3838.1437.873,341,200
Apr 07, 202138.4538.7138.1538.4038.133,109,900
Apr 06, 202138.1838.4337.8638.3338.064,109,000
Apr 05, 202138.7738.8537.9238.2337.966,063,600
Apr 01, 202137.4038.0337.1937.9837.716,138,500
Mar 31, 202137.8738.3437.4237.4537.196,148,100
Mar 30, 202137.2038.3837.1738.1237.855,788,400
Mar 30, 20210.27 Dividend
Mar 29, 202137.7237.9336.6437.1836.656,310,400
Mar 26, 202138.3538.7437.7938.4437.896,891,800
Mar 25, 202136.2237.8735.8837.7337.195,668,900
Mar 24, 202136.8537.4236.2636.2835.776,075,900
Mar 23, 202136.8037.4136.1536.3435.826,729,100
Mar 22, 202138.2838.3037.0037.2236.697,546,200
Mar 19, 202138.3039.2437.8538.3137.7727,628,800
Mar 18, 202139.4940.4638.7439.0138.4610,519,300
Mar 17, 202138.4139.0438.0838.5838.037,376,500
Mar 16, 202138.1138.2037.2637.8837.346,586,800
Mar 15, 202138.9639.2137.9338.4237.878,084,200
Mar 12, 202138.6939.2638.5039.0938.546,929,000
Mar 11, 202137.6438.8037.5038.0137.477,668,300
Mar 10, 202136.7138.1836.6338.0237.486,583,100
Mar 09, 202137.0737.4836.2136.7136.198,381,000
Mar 08, 202137.2038.6737.0037.7437.207,269,100
Mar 05, 202137.2137.3835.2236.7736.258,728,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...