UK markets close in 16 minutes

Fifth Third Bancorp (FITBI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.92-0.11 (-0.42%)
As of 11:14AM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202425.9325.9825.8725.9225.927,540
18 Jun 202425.9226.0725.8525.9825.9835,500
17 Jun 202425.9826.0325.8525.9225.9234,800
14 Jun 202425.9626.0025.8625.9825.9828,200
13 Jun 202425.8325.9625.7225.8625.8617,900
12 Jun 202425.8025.9325.7725.9325.9314,300
11 Jun 202425.9725.9725.7525.7725.7721,500
10 Jun 202425.9325.9725.8025.9525.9511,800
07 Jun 202425.9525.9825.7725.9325.9314,800
06 Jun 202425.9926.0025.8025.9825.9827,900
05 Jun 202425.8325.9025.7225.9025.9015,200
04 Jun 202425.6925.9225.6925.8025.8045,000
03 Jun 202425.6425.7525.6425.7425.7414,100
31 May 202425.7025.7525.6125.6325.6333,800
30 May 202425.5625.7025.5625.6925.6912,400
29 May 202425.5325.6225.5225.6225.6222,100
28 May 202425.5825.5825.5325.5625.5618,000
24 May 202425.4525.6225.4525.5825.5812,800
23 May 202425.6025.6025.4425.4725.4733,700
22 May 202425.7125.7125.5425.5825.5823,900
21 May 202425.7425.7925.5825.6825.6815,400
20 May 202425.6425.7225.6425.7225.7215,900
17 May 202425.6125.6825.5725.6425.6423,800
16 May 202425.6325.7025.4625.6525.6537,200
15 May 202425.6425.6425.5525.6325.6323,100
14 May 202425.5125.6725.5125.6125.6119,100
13 May 202425.6025.6725.5125.5225.5214,100
10 May 202425.5725.5925.4925.5925.5913,400
09 May 202425.4325.6125.4025.5725.5728,700
08 May 202425.4525.5525.3425.4125.4125,800
07 May 202425.7225.7225.4325.4325.4335,000
06 May 202425.4925.6625.4925.6625.6614,800
03 May 202425.4025.4925.3625.4925.4911,700
02 May 202425.3925.4125.3525.4125.4118,300
01 May 202425.3125.4525.3125.3925.3917,800
30 Apr 202425.3025.4225.2825.4125.4136,700
29 Apr 202425.3125.3325.2625.3325.3310,900
26 Apr 202425.2525.3325.2525.2625.2621,500
25 Apr 202425.2525.2925.2325.2725.2716,000
24 Apr 202425.3925.4025.2625.3125.3134,000
23 Apr 202425.2825.3825.2625.3825.3830,900
22 Apr 202425.3125.3125.2225.2525.2528,500
19 Apr 202425.2725.3125.2025.3025.3016,600
18 Apr 202425.2025.3425.1225.2825.2894,600
17 Apr 202425.2825.3225.2125.2825.2821,000
16 Apr 202425.1425.2825.1425.2525.2526,400
15 Apr 202425.2525.2525.1325.1525.1524,100
12 Apr 202425.2525.2725.1725.2425.2429,100
11 Apr 202425.2125.2625.2025.2325.2341,600
10 Apr 202425.2325.2625.1925.2125.2139,700
09 Apr 202425.2525.2825.2025.2525.2543,800
08 Apr 202425.2225.2525.2025.2125.2147,700
05 Apr 202425.1725.2425.1525.2025.2078,500
04 Apr 202425.3325.3825.1925.2025.2036,600
03 Apr 202425.2325.3625.2225.2925.2940,000
02 Apr 202425.4825.5625.2025.2425.2465,300
01 Apr 202425.3825.5025.2825.4925.4932,800
28 Mar 202425.5025.6025.2625.2625.2641,300
27 Mar 202425.5725.5825.4125.5025.5030,000
27 Mar 20240.588 Dividend
26 Mar 202426.1726.2125.9526.0025.4139,300
25 Mar 202426.1626.2226.0226.0225.4316,200
22 Mar 202426.2426.2526.0026.2225.6326,300
21 Mar 202426.0926.2326.0726.2225.6324,700
20 Mar 202425.8826.0525.8526.0025.4121,500
19 Mar 202425.8025.9725.8025.9025.3120,800
18 Mar 202425.7025.8925.7025.8925.3015,500
15 Mar 202425.7225.8025.6825.7925.2110,100
14 Mar 202425.6925.8025.6125.7625.1812,300
13 Mar 202425.7625.8125.6625.7525.1716,200
12 Mar 202425.7625.8025.5325.7625.1823,700
11 Mar 202425.7825.9325.7725.8225.2420,300
08 Mar 202425.8325.8725.6725.8725.2814,300
07 Mar 202425.7925.8325.7125.8225.2424,500
06 Mar 202425.7525.8325.6925.8025.2216,200
05 Mar 202425.7025.7525.6725.7525.1714,900
04 Mar 202425.7125.7125.5825.7025.1213,900
01 Mar 202425.5325.7025.5325.6925.1117,300
29 Feb 202425.5125.7525.5125.7525.1755,900
28 Feb 202425.5825.6525.4825.5124.9313,200
27 Feb 202425.6125.6625.5425.6225.0411,400
26 Feb 202425.6325.7025.5125.6625.0812,700
23 Feb 202425.5425.7125.5425.7125.1314,800
22 Feb 202425.4925.6025.4725.5324.9514,200
21 Feb 202425.4325.5525.4325.4824.9015,100
20 Feb 202425.4425.6625.3925.4224.8520,000
16 Feb 202425.4725.5925.4125.4224.8512,600
15 Feb 202425.4425.6425.4425.4724.8926,600
14 Feb 202425.5825.6425.3925.4424.8651,000
13 Feb 202425.5125.5725.4025.5024.9224,300
12 Feb 202425.5425.6425.5125.6025.0230,800
09 Feb 202425.6325.6825.5625.6025.0218,500
08 Feb 202425.5625.6725.5325.6025.0216,500
07 Feb 202425.6525.6925.5525.6125.0322,500
06 Feb 202425.5425.7025.4825.6525.0736,900
05 Feb 202425.6325.6525.4625.4624.8823,800
02 Feb 202425.5925.6925.4825.6925.1116,300
01 Feb 202425.6325.6425.4225.6025.0236,200
31 Jan 202425.5725.6925.5025.6325.0521,400
30 Jan 202425.6725.7125.5725.6725.0918,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...