Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

30.81

+0.55

(+1.82%)

At close: 04:00PM EST

30.87

+0.06

(+0.19%)

After hours:

06:44PM EST

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	30.40	30.88	30.20	30.81	30.81	4,949,100
06 Dec 2023	30.49	31.15	30.19	30.26	30.26	5,015,800
05 Dec 2023	30.53	30.59	30.02	30.11	30.11	5,290,400
04 Dec 2023	30.30	30.83	30.10	30.66	30.66	6,002,800
01 Dec 2023	28.95	30.65	28.77	30.58	30.58	8,986,500
30 Nov 2023	28.52	29.16	28.29	28.95	28.95	7,949,000
29 Nov 2023	27.68	28.56	27.65	28.41	28.41	5,331,300
28 Nov 2023	27.15	27.47	26.89	27.43	27.43	3,930,200
27 Nov 2023	27.09	27.19	26.92	27.19	27.19	2,735,700
24 Nov 2023	27.27	27.42	27.05	27.25	27.25	1,000,800
22 Nov 2023	27.49	27.55	27.04	27.19	27.19	2,256,600
21 Nov 2023	27.38	27.64	27.26	27.36	27.36	3,425,400
20 Nov 2023	27.50	27.74	27.24	27.67	27.67	3,803,200
17 Nov 2023	27.45	27.64	27.11	27.56	27.56	4,667,700
16 Nov 2023	27.31	27.44	26.90	27.13	27.13	3,411,200
15 Nov 2023	26.63	27.42	26.63	27.31	27.31	5,320,100
14 Nov 2023	25.97	27.06	25.95	26.68	26.68	5,776,500
13 Nov 2023	24.86	25.17	24.70	25.11	25.11	3,413,800
10 Nov 2023	24.89	25.11	24.64	25.06	25.06	3,917,900
09 Nov 2023	25.62	25.78	24.78	24.82	24.82	4,971,800
08 Nov 2023	26.24	26.24	25.38	25.49	25.49	6,622,500
07 Nov 2023	25.99	26.28	25.82	26.16	26.16	4,517,200
06 Nov 2023	26.45	26.61	25.83	26.12	26.12	5,087,200
03 Nov 2023	25.80	26.67	25.65	26.46	26.46	9,012,200
02 Nov 2023	24.06	25.08	24.02	25.05	25.05	5,017,800
01 Nov 2023	23.65	23.83	23.37	23.65	23.65	4,281,400
31 Oct 2023	23.39	23.83	23.17	23.71	23.71	4,335,300
30 Oct 2023	23.15	23.44	22.93	23.38	23.38	3,576,000
27 Oct 2023	23.64	23.64	22.76	22.89	22.89	4,228,700
26 Oct 2023	23.10	23.82	23.08	23.59	23.59	5,424,000
25 Oct 2023	22.80	23.11	22.49	23.03	23.03	5,967,700
24 Oct 2023	23.18	23.53	22.84	22.98	22.98	6,391,800
23 Oct 2023	23.23	23.62	22.99	23.02	23.02	6,052,500
20 Oct 2023	24.90	24.98	23.22	23.29	23.29	11,659,400
19 Oct 2023	24.75	25.59	24.51	24.92	24.92	9,930,100
18 Oct 2023	25.03	25.19	24.56	24.64	24.64	5,349,700
17 Oct 2023	24.47	25.48	24.47	25.31	25.31	5,028,000
16 Oct 2023	24.64	24.80	24.23	24.69	24.69	4,784,100
13 Oct 2023	24.76	24.90	24.17	24.27	24.27	5,178,900
12 Oct 2023	25.05	25.08	24.31	24.50	24.50	5,517,700
11 Oct 2023	25.06	25.45	24.83	24.99	24.99	3,358,300
10 Oct 2023	24.60	25.24	24.60	24.99	24.99	5,157,600
09 Oct 2023	23.99	24.44	23.86	24.34	24.34	3,596,900
06 Oct 2023	24.06	24.36	23.56	24.17	24.17	6,454,200
05 Oct 2023	23.90	24.37	23.78	24.31	24.31	3,979,500
04 Oct 2023	24.01	24.08	23.58	24.02	24.02	3,491,500
03 Oct 2023	24.31	24.37	23.79	23.94	23.94	4,802,700
02 Oct 2023	25.36	25.36	24.36	24.50	24.50	5,098,000
29 Sept 2023	25.28	25.68	25.18	25.33	25.33	4,031,400
28 Sept 2023	24.53	25.26	24.52	25.03	25.03	4,934,500
28 Sept 2023	0.35 Dividend
27 Sept 2023	25.41	25.43	24.71	24.86	24.51	5,211,900
26 Sept 2023	25.58	25.97	25.26	25.28	24.92	4,788,200
25 Sept 2023	25.70	25.92	25.54	25.91	25.55	3,379,000
22 Sept 2023	26.46	26.48	25.68	25.70	25.34	5,692,000
21 Sept 2023	26.65	27.02	26.38	26.38	26.01	5,420,700
20 Sept 2023	27.15	27.40	26.78	26.81	26.43	4,885,300
19 Sept 2023	27.18	27.23	26.79	26.91	26.53	5,554,700
18 Sept 2023	27.43	27.45	26.92	27.13	26.75	4,866,300
15 Sept 2023	27.32	27.71	27.16	27.44	27.05	7,629,500
14 Sept 2023	27.49	27.90	27.32	27.52	27.13	5,508,600
13 Sept 2023	28.20	28.39	27.00	27.25	26.87	9,180,300
12 Sept 2023	26.57	27.56	26.51	27.47	27.08	7,993,200
11 Sept 2023	26.59	27.01	26.34	26.50	26.13	5,069,800
08 Sept 2023	26.12	26.47	25.86	26.41	26.04	6,073,600
07 Sept 2023	26.46	26.73	25.91	26.09	25.72	8,314,400
06 Sept 2023	26.90	27.06	26.33	26.60	26.23	6,317,400
05 Sept 2023	26.90	27.27	26.83	27.07	26.69	5,116,300
01 Sept 2023	26.77	27.19	26.76	27.05	26.67	5,152,200
31 Aug 2023	26.50	26.65	26.41	26.55	26.18	5,662,500
30 Aug 2023	26.27	26.50	26.17	26.39	26.02	7,771,900
29 Aug 2023	25.78	26.46	25.65	26.45	26.08	4,381,300
28 Aug 2023	25.65	25.97	25.58	25.80	25.44	2,213,300
25 Aug 2023	25.84	26.00	25.26	25.42	25.06	3,358,100
24 Aug 2023	25.33	25.94	25.30	25.72	25.36	4,813,700
23 Aug 2023	24.88	25.43	24.69	25.43	25.07	3,874,700
22 Aug 2023	25.61	25.78	24.76	24.88	24.53	7,320,100
21 Aug 2023	25.72	25.80	25.40	25.68	25.32	3,475,400
18 Aug 2023	25.70	25.83	25.40	25.59	25.23	3,800,800
17 Aug 2023	25.79	26.07	25.68	25.77	25.41	4,020,800
16 Aug 2023	25.82	25.86	25.48	25.74	25.38	4,463,000
15 Aug 2023	26.31	26.41	25.78	25.86	25.50	6,929,100
14 Aug 2023	27.50	27.50	26.56	26.79	26.41	5,567,900
11 Aug 2023	27.51	27.98	27.45	27.79	27.40	3,541,100
10 Aug 2023	27.72	27.93	27.43	27.71	27.32	3,671,200
09 Aug 2023	27.84	28.02	27.47	27.50	27.11	3,203,800
08 Aug 2023	27.24	28.08	27.19	28.05	27.66	4,545,200
07 Aug 2023	28.63	28.81	28.43	28.58	28.18	3,204,100
04 Aug 2023	28.49	28.86	28.31	28.47	28.07	2,980,000
03 Aug 2023	28.18	28.73	27.93	28.48	28.08	4,886,600
02 Aug 2023	28.41	28.51	27.87	28.37	27.97	4,676,900
01 Aug 2023	29.01	29.13	28.35	28.81	28.40	4,257,400
31 Jul 2023	28.97	29.13	28.74	29.10	28.69	4,394,800
28 Jul 2023	28.93	29.02	28.60	28.85	28.44	3,366,900
27 Jul 2023	28.56	29.02	28.49	28.57	28.17	4,462,400
26 Jul 2023	28.44	28.85	28.39	28.53	28.13	4,609,800
25 Jul 2023	28.71	28.97	27.99	28.03	27.64	5,008,800
24 Jul 2023	28.45	28.88	28.35	28.66	28.26	4,800,400
21 Jul 2023	29.32	29.35	28.22	28.23	27.83	6,325,100
20 Jul 2023	29.20	29.45	28.52	29.26	28.85	8,613,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6166-0.0003(-0.04%)

NZD/EUR0.5711-0.0000(-0.01%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL70.62+1.28(+1.85%)

Fifth Third Bancorp (FITB)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6166
-0.0003(-0.04%)

NZD/EUR
0.5711
-0.0000(-0.01%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
70.62
+1.28(+1.85%)