Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

35.78-0.24 (-0.67%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 23, 2021	36.25	36.70	35.57	35.78	35.78	4,253,300
Jul 22, 2021	36.41	36.89	35.66	36.02	36.02	6,109,700
Jul 21, 2021	36.29	37.23	36.26	36.88	36.88	7,176,300
Jul 20, 2021	34.53	36.41	34.37	35.96	35.96	5,561,800
Jul 19, 2021	35.50	35.78	34.35	34.63	34.63	7,391,000
Jul 16, 2021	37.76	37.91	36.29	36.40	36.40	3,583,000
Jul 15, 2021	37.17	38.03	36.90	37.77	37.77	3,386,300
Jul 14, 2021	37.64	38.16	36.78	37.38	37.38	3,631,200
Jul 13, 2021	38.41	38.44	37.46	37.57	37.57	4,171,400
Jul 12, 2021	37.57	38.54	37.23	38.39	38.39	3,587,800
Jul 09, 2021	37.30	38.12	37.01	38.08	38.08	4,142,400
Jul 08, 2021	36.43	36.95	36.07	36.55	36.55	8,073,400
Jul 07, 2021	37.00	37.46	36.86	37.07	37.07	3,754,700
Jul 06, 2021	38.23	38.31	37.07	37.32	37.32	4,090,300
Jul 02, 2021	38.84	38.87	38.28	38.44	38.44	2,709,400
Jul 01, 2021	38.50	38.83	38.31	38.74	38.74	2,916,200
Jun 30, 2021	38.03	38.42	38.01	38.23	38.23	3,256,500
Jun 29, 2021	38.68	38.99	38.01	38.09	38.09	2,795,400
Jun 29, 2021	0.27 Dividend
Jun 28, 2021	39.33	39.48	38.51	38.68	38.41	3,681,900
Jun 25, 2021	38.85	39.63	38.61	39.50	39.22	6,591,500
Jun 24, 2021	38.11	38.76	37.77	38.59	38.32	3,782,700
Jun 23, 2021	38.02	38.30	37.85	37.92	37.66	4,411,000
Jun 22, 2021	37.71	38.19	37.39	37.95	37.69	6,271,700
Jun 21, 2021	37.28	37.84	37.02	37.79	37.53	10,710,100
Jun 18, 2021	37.51	37.67	36.70	36.91	36.65	11,729,100
Jun 17, 2021	40.97	41.00	37.97	38.03	37.76	6,222,900
Jun 16, 2021	39.91	40.82	39.38	40.55	40.27	5,889,500
Jun 15, 2021	39.65	40.32	39.44	40.06	39.78	3,632,200
Jun 14, 2021	40.39	40.66	39.28	39.54	39.26	3,909,200
Jun 11, 2021	40.50	40.97	40.40	40.57	40.29	3,625,600
Jun 10, 2021	41.80	41.86	40.29	40.40	40.12	4,597,000
Jun 09, 2021	41.21	41.38	40.79	41.15	40.86	3,713,700
Jun 08, 2021	41.51	41.79	40.85	41.68	41.39	5,080,000
Jun 07, 2021	42.13	42.25	41.80	41.99	41.70	2,638,200
Jun 04, 2021	42.19	42.28	41.60	42.04	41.75	4,503,200
Jun 03, 2021	42.13	42.77	41.95	42.21	41.92	2,999,500
Jun 02, 2021	42.40	42.47	41.85	42.16	41.87	3,731,400
Jun 01, 2021	42.43	42.77	42.08	42.35	42.05	3,459,000
May 28, 2021	42.21	42.22	41.52	42.14	41.85	4,053,900
May 27, 2021	42.21	42.47	41.91	42.21	41.92	4,671,700
May 26, 2021	41.41	41.82	41.05	41.67	41.38	4,609,900
May 25, 2021	42.00	42.52	41.14	41.26	40.97	5,847,000
May 24, 2021	42.14	42.14	41.66	41.87	41.58	4,091,400
May 21, 2021	41.74	42.36	41.64	41.92	41.63	5,364,100
May 20, 2021	41.59	41.81	41.11	41.53	41.24	3,347,100
May 19, 2021	41.43	41.70	40.82	41.69	41.40	4,940,600
May 18, 2021	42.85	43.03	41.98	42.01	41.72	3,379,800
May 17, 2021	42.38	42.92	42.21	42.90	42.60	4,000,600
May 14, 2021	42.19	42.75	42.05	42.64	42.34	3,680,600
May 13, 2021	40.64	42.22	40.60	41.98	41.69	6,146,900
May 12, 2021	42.26	42.40	40.81	40.94	40.65	6,785,000
May 11, 2021	41.95	42.81	41.33	41.63	41.34	5,227,200
May 10, 2021	42.96	43.06	42.23	42.24	41.95	6,068,700
May 07, 2021	40.79	42.38	40.73	42.35	42.05	4,830,900
May 06, 2021	41.80	41.94	41.10	41.92	41.63	4,983,200
May 05, 2021	41.37	41.92	40.91	41.55	41.26	3,622,500
May 04, 2021	40.33	41.32	40.01	41.32	41.03	6,043,100
May 03, 2021	40.99	41.12	40.17	40.47	40.19	4,009,000
Apr 30, 2021	40.34	40.96	40.16	40.54	40.26	7,236,300
Apr 29, 2021	40.19	40.80	40.10	40.71	40.43	7,776,600
Apr 28, 2021	39.35	39.98	39.30	39.80	39.52	4,880,400
Apr 27, 2021	38.80	39.30	38.75	39.25	38.98	4,453,500
Apr 26, 2021	38.58	39.30	38.51	38.78	38.51	3,979,000
Apr 23, 2021	36.86	38.64	36.72	38.34	38.07	6,741,600
Apr 22, 2021	37.48	37.56	36.78	36.86	36.60	5,515,000
Apr 21, 2021	36.40	37.38	35.88	37.36	37.10	5,614,500
Apr 20, 2021	37.69	37.85	36.10	36.44	36.19	5,382,600
Apr 19, 2021	38.08	38.50	37.60	37.87	37.61	5,577,100
Apr 16, 2021	38.24	38.76	37.96	38.20	37.93	5,355,500
Apr 15, 2021	38.67	38.68	37.37	38.03	37.76	6,049,500
Apr 14, 2021	38.16	39.09	38.06	38.55	38.28	4,316,400
Apr 13, 2021	38.68	38.73	37.89	38.22	37.95	5,205,700
Apr 12, 2021	38.41	38.91	38.40	38.85	38.58	3,207,700
Apr 09, 2021	38.33	38.60	38.12	38.44	38.17	3,549,900
Apr 08, 2021	38.06	38.23	37.38	38.14	37.87	3,341,200
Apr 07, 2021	38.45	38.71	38.15	38.40	38.13	3,109,900
Apr 06, 2021	38.18	38.43	37.86	38.33	38.06	4,109,000
Apr 05, 2021	38.77	38.85	37.92	38.23	37.96	6,063,600
Apr 01, 2021	37.40	38.03	37.19	37.98	37.71	6,138,500
Mar 31, 2021	37.87	38.34	37.42	37.45	37.19	6,148,100
Mar 30, 2021	37.20	38.38	37.17	38.12	37.85	5,788,400
Mar 30, 2021	0.27 Dividend
Mar 29, 2021	37.72	37.93	36.64	37.18	36.65	6,310,400
Mar 26, 2021	38.35	38.74	37.79	38.44	37.89	6,891,800
Mar 25, 2021	36.22	37.87	35.88	37.73	37.19	5,668,900
Mar 24, 2021	36.85	37.42	36.26	36.28	35.77	6,075,900
Mar 23, 2021	36.80	37.41	36.15	36.34	35.82	6,729,100
Mar 22, 2021	38.28	38.30	37.00	37.22	36.69	7,546,200
Mar 19, 2021	38.30	39.24	37.85	38.31	37.77	27,628,800
Mar 18, 2021	39.49	40.46	38.74	39.01	38.46	10,519,300
Mar 17, 2021	38.41	39.04	38.08	38.58	38.03	7,376,500
Mar 16, 2021	38.11	38.20	37.26	37.88	37.34	6,586,800
Mar 15, 2021	38.96	39.21	37.93	38.42	37.87	8,084,200
Mar 12, 2021	38.69	39.26	38.50	39.09	38.54	6,929,000
Mar 11, 2021	37.64	38.80	37.50	38.01	37.47	7,668,300
Mar 10, 2021	36.71	38.18	36.63	38.02	37.48	6,583,100
Mar 09, 2021	37.07	37.48	36.21	36.71	36.19	8,381,000
Mar 08, 2021	37.20	38.67	37.00	37.74	37.20	7,269,100
Mar 05, 2021	37.21	37.38	35.22	36.77	36.25	8,728,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,411.79+44.31(+1.01%)

Dow 3035,061.55+238.20(+0.68%)

Nasdaq14,836.99+152.39(+1.04%)

Russell 20002,209.65+10.17(+0.46%)

Crude Oil72.17+0.26(+0.36%)

Gold1,802.10-3.30(-0.18%)

Fifth Third Bancorp (FITB)

S&P 500
4,411.79
+44.31(+1.01%)

Dow 30
35,061.55
+238.20(+0.68%)

Nasdaq
14,836.99
+152.39(+1.04%)

Russell 2000
2,209.65
+10.17(+0.46%)

Crude Oil
72.17
+0.26(+0.36%)

Gold
1,802.10
-3.30(-0.18%)