FITB - Fifth Third Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201928.3628.4927.8928.0028.00957,933
Sep 16, 201927.9628.5427.9228.5128.514,541,100
Sep 13, 201928.3228.6628.1828.3828.384,536,400
Sep 12, 201927.5928.1127.2828.0328.035,386,800
Sep 11, 201927.8427.9727.3927.7927.796,311,300
Sep 10, 201927.6028.1227.4827.9227.926,290,700
Sep 09, 201926.9527.6526.8927.5327.536,194,200
Sep 06, 201926.9126.9626.5826.7626.765,535,000
Sep 05, 201926.5027.0126.2726.7526.755,282,200
Sep 04, 201926.0326.0925.6825.9525.955,370,200
Sep 03, 201926.1826.2525.4625.7425.745,528,500
Aug 30, 201926.5826.7926.3726.4526.454,240,600
Aug 29, 201925.9926.4025.9926.3126.314,482,900
Aug 28, 201925.2125.9325.1325.7725.775,012,700
Aug 27, 201925.5125.5625.0825.3025.308,431,200
Aug 26, 201925.3425.4125.0625.4125.413,490,700
Aug 23, 201925.5925.8324.9725.0825.088,413,500
Aug 22, 201925.7425.8825.5025.7825.784,685,800
Aug 21, 201925.5225.7125.3925.5525.554,808,800
Aug 20, 201925.6725.8025.3625.4125.414,525,300
Aug 19, 201926.1226.2325.9125.9225.923,345,100
Aug 16, 201925.3925.8925.3625.6725.675,220,500
Aug 15, 201925.5925.7525.0725.2225.225,107,700
Aug 14, 201925.7025.8325.4125.5125.519,994,800
Aug 13, 201926.0326.6525.8326.4426.445,811,500
Aug 12, 201926.3626.5426.0426.0826.085,161,900
Aug 09, 201926.7126.9326.4126.7426.743,661,900
Aug 08, 201926.8027.0526.6126.8426.844,826,700
Aug 07, 201926.7326.7326.0726.5426.545,502,000
Aug 06, 201927.2227.7826.6927.2627.264,829,500
Aug 05, 201927.6727.7626.7226.9826.985,917,900
Aug 02, 201928.4128.4527.8728.2128.214,044,900
Aug 01, 201929.6029.7428.2328.3728.376,189,800
Jul 31, 201929.8730.0029.4829.6929.695,788,600
Jul 30, 201929.4929.8929.4229.8829.884,783,800
Jul 29, 201929.9730.2029.7529.7729.774,570,600
Jul 26, 201929.5030.1629.4230.0430.044,967,500
Jul 25, 201929.6630.0029.4629.5629.566,212,000
Jul 24, 201929.1329.7629.1329.6629.666,981,100
Jul 23, 201928.2629.2928.1029.2529.259,840,300
Jul 22, 201927.8827.9827.6527.8227.826,180,100
Jul 19, 201927.8228.1827.7027.9427.944,309,900
Jul 18, 201927.5628.0927.4527.8127.814,296,200
Jul 17, 201927.7827.7827.4627.5827.585,674,500
Jul 16, 201927.9127.9627.6427.8527.854,920,400
Jul 15, 201928.2528.2527.7427.8127.815,823,400
Jul 12, 201927.9828.2327.8228.2028.204,309,400
Jul 11, 201927.8128.1627.6028.0528.055,608,600
Jul 10, 201928.2828.3027.6027.6427.645,723,900
Jul 09, 201927.8128.2927.7828.2628.264,312,400
Jul 08, 201928.2428.2427.9528.0628.064,645,400
Jul 05, 201928.3228.6428.2328.3528.352,636,100
Jul 03, 201927.8528.1127.7228.1028.102,300,000
Jul 02, 201928.2428.4227.6527.7127.715,008,500
Jul 01, 201928.1928.4828.0628.3228.326,262,800
Jun 28, 201927.5027.9527.2327.9027.908,183,300
Jun 27, 201927.1627.5227.0727.2927.294,031,000
Jun 27, 20190.24 Dividend
Jun 26, 201927.2327.4827.1627.2627.025,545,100
Jun 25, 201927.1327.2826.8027.0926.857,386,700
Jun 24, 201927.4027.6627.1027.1826.946,383,800
Jun 21, 201927.2427.5827.2027.3627.1211,605,900
Jun 20, 201927.4227.5026.7627.3027.068,431,700
Jun 19, 201928.0028.3927.2327.2927.058,696,000
Jun 18, 201926.9827.9126.9027.8827.638,542,700
Jun 17, 201927.3927.6326.9026.9726.737,111,800
Jun 14, 201927.2327.4826.9727.3927.155,843,800
Jun 13, 201927.2627.5427.1427.2126.976,341,900
Jun 12, 201927.2527.3726.9527.1126.877,410,200
Jun 11, 201927.2227.6427.1927.4127.176,272,200
Jun 10, 201927.1327.3226.9427.0226.786,921,600
Jun 07, 201927.0327.0726.7626.8326.595,782,400
Jun 06, 201927.1527.2526.8427.0926.856,160,900
Jun 05, 201927.2627.3526.8327.1726.937,697,200
Jun 04, 201927.0427.3426.9627.3327.098,037,300
Jun 03, 201926.4326.9526.2926.5726.346,703,600
May 31, 201926.6126.7026.4026.5026.278,431,400
May 30, 201927.3127.5026.6326.8926.654,868,100
May 29, 201926.8927.3026.8427.2527.016,506,700
May 28, 201927.2227.3927.0227.0526.817,925,500
May 24, 201927.1727.3527.0727.2326.995,542,100
May 23, 201927.0627.2026.8427.0226.788,023,700
May 22, 201927.2027.4427.1827.3627.124,767,300
May 21, 201927.4427.6027.2727.4227.184,823,200
May 20, 201927.1927.5827.1927.3727.135,004,700
May 17, 201926.9527.6026.9427.2827.047,313,900
May 16, 201927.1727.6127.1427.2427.004,422,800
May 15, 201927.0127.2026.6327.0026.767,111,300
May 14, 201927.1627.6427.1327.3827.147,171,200
May 13, 201927.3027.8327.0427.0826.848,909,800
May 10, 201927.6428.1327.4428.0327.784,444,600
May 09, 201927.4227.9227.2927.8327.585,357,400
May 08, 201928.0128.2127.7227.7427.505,807,600
May 07, 201928.4028.6027.9028.0827.836,630,400
May 06, 201928.4528.9828.2928.8028.556,461,300
May 03, 201928.9629.1828.8628.9828.725,559,800
May 02, 201928.5529.0428.5528.8328.586,301,200
May 01, 201928.8029.1328.2828.5028.2510,078,100
Apr 30, 201928.7428.9128.5128.8228.576,268,900
Apr 29, 201928.4529.0528.4128.7528.506,522,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...