FITB - Fifth Third Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201927.2327.4826.9727.3927.395,843,800
Jun 13, 201927.2627.5427.1427.2127.216,341,900
Jun 12, 201927.2527.3726.9527.1127.117,410,200
Jun 11, 201927.2227.6427.1927.4127.416,272,200
Jun 10, 201927.1327.3226.9427.0227.026,921,600
Jun 07, 201927.0327.0726.7626.8326.835,782,400
Jun 06, 201927.1527.2526.8427.0927.096,160,900
Jun 05, 201927.2627.3526.8327.1727.177,697,200
Jun 04, 201927.0427.3426.9627.3327.338,037,300
Jun 03, 201926.4326.9526.2926.5726.576,703,600
May 31, 201926.6126.7026.4026.5026.508,431,400
May 30, 201927.3127.5026.6326.8926.894,868,100
May 29, 201926.8927.3026.8427.2527.256,506,700
May 28, 201927.2227.3927.0227.0527.057,925,500
May 24, 201927.1727.3527.0727.2327.235,542,100
May 23, 201927.0627.2026.8427.0227.028,023,700
May 22, 201927.2027.4427.1827.3627.364,767,300
May 21, 201927.4427.6027.2727.4227.424,823,200
May 20, 201927.1927.5827.1927.3727.375,004,700
May 17, 201926.9527.6026.9427.2827.287,313,900
May 16, 201927.1727.6127.1427.2427.244,422,800
May 15, 201927.0127.2026.6327.0027.007,111,300
May 14, 201927.1627.6427.1327.3827.387,171,200
May 13, 201927.3027.8327.0427.0827.088,909,800
May 10, 201927.6428.1327.4428.0328.034,444,600
May 09, 201927.4227.9227.2927.8327.835,357,400
May 08, 201928.0128.2127.7227.7427.745,807,600
May 07, 201928.4028.6027.9028.0828.086,630,400
May 06, 201928.4528.9828.2928.8028.806,461,300
May 03, 201928.9629.1828.8628.9828.985,559,800
May 02, 201928.5529.0428.5528.8328.836,301,200
May 01, 201928.8029.1328.2828.5028.5010,078,100
Apr 30, 201928.7428.9128.5128.8228.826,268,900
Apr 29, 201928.4529.0528.4128.7528.756,522,700
Apr 26, 201928.3228.4428.1128.4028.406,924,400
Apr 25, 201928.1628.5327.9728.2628.267,492,100
Apr 24, 201928.1328.4027.7428.2828.287,744,000
Apr 23, 201927.4428.4827.2928.3528.3511,397,100
Apr 22, 201927.2527.7227.2227.5627.568,936,200
Apr 18, 201927.7327.8227.2827.5027.507,824,900
Apr 17, 201927.7527.9927.5327.7127.716,068,300
Apr 16, 201927.1327.8127.0427.7327.738,182,300
Apr 15, 201927.6027.7627.0627.1327.135,983,500
Apr 12, 201927.4027.9627.1727.6627.669,033,200
Apr 11, 201926.8427.1626.6826.9726.976,802,500
Apr 10, 201926.4526.7326.2126.7226.726,313,800
Apr 09, 201926.6926.7526.3326.4326.436,073,400
Apr 08, 201926.6626.9126.5826.8726.877,319,200
Apr 05, 201926.8026.9526.4726.6926.695,612,200
Apr 04, 201926.1726.8426.1726.7526.759,416,200
Apr 03, 201926.5226.9126.1926.2626.267,998,500
Apr 02, 201926.1526.6326.0626.2226.228,824,400
Apr 01, 201925.5726.3825.4826.2526.2514,375,700
Mar 29, 201925.6425.7825.1825.2225.2210,691,100
Mar 28, 201924.8625.4324.8525.4025.4011,870,900
Mar 28, 20190.22 Dividend
Mar 27, 201924.8325.2024.7224.9524.7310,826,900
Mar 26, 201924.6325.0824.5024.9824.769,769,900
Mar 25, 201924.6824.9924.1724.4224.209,234,400
Mar 22, 201925.3625.4124.4824.6224.4017,101,900
Mar 21, 201926.3826.3825.4225.4825.2649,773,000
Mar 20, 201927.7327.8026.4026.4626.2313,265,600
Mar 19, 201928.9629.0027.7327.8227.579,896,900
Mar 18, 201928.4628.8728.3628.7628.516,090,700
Mar 15, 201928.4228.5928.2528.3228.079,792,700
Mar 14, 201928.0428.4927.9328.4128.168,239,600
Mar 13, 201927.9728.2327.8027.9827.736,605,900
Mar 12, 201927.2327.8827.2027.8627.6111,098,000
Mar 11, 201926.8227.2126.5827.0726.835,827,600
Mar 08, 201926.3726.8226.2226.6726.437,098,200
Mar 07, 201926.6527.1426.4326.6026.3715,154,200
Mar 06, 201927.3727.4726.8126.8126.576,604,200
Mar 05, 201927.3527.4826.7527.4027.169,636,700
Mar 04, 201927.5827.9627.1427.3727.138,370,000
Mar 01, 201927.8028.0627.5527.5727.336,730,200
Feb 28, 201927.8527.8727.5427.5827.346,957,700
Feb 27, 201927.3927.8627.3227.8127.566,320,900
Feb 26, 201927.3527.8027.3027.4627.224,437,600
Feb 25, 201927.9628.1127.6727.7027.465,621,700
Feb 22, 201927.7627.9027.6627.8327.584,745,200
Feb 21, 201927.9527.9827.6027.7427.505,202,600
Feb 20, 201927.4827.9427.3827.9327.685,303,400
Feb 19, 201927.0927.6526.9527.5127.275,149,300
Feb 15, 201926.8027.2526.6727.1726.934,904,500
Feb 14, 201926.5326.7126.3626.5226.294,670,700
Feb 13, 201927.1227.2226.7426.7726.535,262,400
Feb 12, 201926.8727.2426.8227.0726.834,928,400
Feb 11, 201926.5426.6626.3526.6126.384,608,400
Feb 08, 201926.7226.8726.1626.4326.205,134,700
Feb 07, 201927.2227.5526.6426.7826.548,603,200
Feb 06, 201926.7427.0126.6326.7226.484,481,600
Feb 05, 201927.1127.1326.7326.8926.654,239,800
Feb 04, 201926.8127.1526.6727.1426.905,906,100
Feb 01, 201926.9527.1026.7426.8726.633,651,800
Jan 31, 201926.8627.0326.4026.8226.586,898,500
Jan 30, 201927.4327.4526.9627.0426.806,513,000
Jan 29, 201927.6527.7927.4027.4327.194,093,700
Jan 28, 201927.6227.9227.5127.6827.443,901,500
Jan 25, 201927.9228.0227.6127.7827.543,962,600
Jan 24, 201927.4127.7527.3127.6527.414,886,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...