Fifth Third Bancorp (FFH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 13 Jun 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 12 Jun 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 11 Jun 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 10 Jun 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 07 Jun 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 06 Jun 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 05 Jun 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 04 Jun 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| 03 Jun 2024 | 34.23 | 34.23 | 34.01 | 34.01 | 34.01 | 430 |
| 31 May 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 30 May 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 29 May 2024 | 33.35 | 33.56 | 33.35 | 33.56 | 33.56 | 24 |
| 28 May 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 27 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 24 May 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| 23 May 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 22 May 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 21 May 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 20 May 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 17 May 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 16 May 2024 | 35.48 | 35.84 | 35.48 | 35.84 | 35.84 | 212 |
| 15 May 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 14 May 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 13 May 2024 | 35.68 | 35.69 | 35.68 | 35.69 | 35.69 | 122 |
| 10 May 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 09 May 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 08 May 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 07 May 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 06 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 03 May 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 02 May 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 30 Apr 2024 | 34.22 | 34.69 | 34.22 | 34.69 | 34.69 | 500 |
| 29 Apr 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 26 Apr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 25 Apr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 24 Apr 2024 | 34.34 | 34.60 | 34.34 | 34.60 | 34.60 | 219 |
| 23 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 22 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 19 Apr 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 18 Apr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 17 Apr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 16 Apr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 15 Apr 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 12 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 11 Apr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 10 Apr 2024 | 33.22 | 33.22 | 32.88 | 32.88 | 32.88 | 227 |
| 09 Apr 2024 | 32.97 | 33.31 | 32.97 | 33.31 | 33.31 | 500 |
| 08 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 05 Apr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 04 Apr 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
| 03 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| 02 Apr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 28 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 27 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 27 Mar 2024 | 0.35 Dividend | |||||
| 26 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.05 | - |
| 25 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.25 | - |
| 22 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.64 | - |
| 21 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.85 | - |
| 20 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.06 | - |
| 19 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.46 | - |
| 18 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.86 | - |
| 15 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.86 | - |
| 14 Mar 2024 | 33.00 | 33.20 | 33.00 | 33.20 | 32.85 | 4 |
| 13 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.05 | - |
| 12 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.25 | - |
| 11 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.65 | - |
| 08 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.85 | - |
| 07 Mar 2024 | 33.00 | 33.20 | 33.00 | 33.20 | 32.85 | 227 |
| 06 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.05 | - |
| 05 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.26 | - |
| 04 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.27 | - |
| 01 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.27 | - |
| 29 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
| 28 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
| 27 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.28 | - |
| 26 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
| 23 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
| 22 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
| 21 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
| 20 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
| 19 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.07 | - |
| 16 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.07 | - |
| 15 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
| 14 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.28 | - |
| 13 Feb 2024 | 31.60 | 31.60 | 31.20 | 31.20 | 30.87 | 242 |
| 12 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.68 | - |
| 09 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | 1,566 |
| 08 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
| 07 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.68 | - |
| 06 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
| 05 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
| 02 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.68 | - |
| 01 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.27 | - |
| 31 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.26 | - |
| 30 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.26 | - |
| 29 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.66 | - |
| 26 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.66 | - |
| 25 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.47 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.