Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

40.69

-1.01

(-2.42%)

At close: 04:00PM EDT

40.15

-0.54

(-1.33%)

After hours:

06:49PM EDT

Time period:

08 Sept 2023 - 08 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Sept 2024	41.75	42.08	40.60	40.69	40.69	3,184,800
05 Sept 2024	42.44	42.47	41.54	41.70	41.70	2,815,900
04 Sept 2024	42.47	42.65	41.82	42.10	42.10	3,610,700
03 Sept 2024	42.51	42.78	42.14	42.49	42.49	2,919,000
30 Aug 2024	42.34	42.75	42.12	42.69	42.69	3,351,700
29 Aug 2024	42.33	42.48	41.64	42.19	42.19	2,355,000
28 Aug 2024	41.54	42.65	41.54	42.20	42.20	2,826,200
27 Aug 2024	41.84	42.12	41.57	41.71	41.71	2,651,100
26 Aug 2024	42.33	42.45	41.77	41.94	41.94	3,100,800
23 Aug 2024	41.28	42.48	41.26	42.12	42.12	4,097,700
22 Aug 2024	40.68	41.27	40.60	41.00	41.00	3,305,900
21 Aug 2024	40.87	40.90	40.36	40.68	40.68	2,796,000
20 Aug 2024	41.00	41.04	40.60	40.64	40.64	3,219,500
19 Aug 2024	40.72	41.17	40.69	41.07	41.07	2,935,800
16 Aug 2024	39.99	40.71	39.89	40.68	40.68	4,039,300
15 Aug 2024	40.43	40.75	39.91	39.99	39.99	3,922,100
14 Aug 2024	39.40	39.93	39.37	39.71	39.71	2,905,000
13 Aug 2024	39.14	39.48	38.64	39.42	39.42	2,725,900
12 Aug 2024	40.06	40.51	38.77	38.92	38.92	4,133,300
09 Aug 2024	39.56	39.82	39.40	39.65	39.65	2,903,000
08 Aug 2024	39.43	39.90	39.30	39.66	39.66	2,837,300
07 Aug 2024	39.96	40.50	38.89	39.02	39.02	3,994,100
06 Aug 2024	39.15	40.16	39.00	39.37	39.37	4,597,700
05 Aug 2024	38.60	39.42	37.67	39.23	39.23	6,795,400
02 Aug 2024	39.69	39.83	38.67	39.55	39.55	7,435,300
01 Aug 2024	42.28	42.36	40.48	40.73	40.73	5,610,200
31 Jul 2024	42.19	42.91	42.09	42.34	42.34	4,701,500
30 Jul 2024	42.26	42.70	42.16	42.26	42.26	4,586,900
29 Jul 2024	42.40	42.53	41.91	41.99	41.99	3,363,400
26 Jul 2024	41.92	42.31	41.86	42.27	42.27	2,970,100
25 Jul 2024	41.23	42.27	40.93	41.83	41.83	4,514,100
24 Jul 2024	41.24	41.85	40.94	40.98	40.98	5,007,800
23 Jul 2024	40.73	41.59	40.62	41.26	41.26	4,148,100
22 Jul 2024	40.99	41.00	40.16	40.86	40.86	6,724,500
19 Jul 2024	40.85	41.20	40.01	40.99	40.99	7,149,200
18 Jul 2024	40.46	41.41	39.99	40.23	40.23	7,153,100
17 Jul 2024	39.80	41.01	39.80	41.00	41.00	5,029,100
16 Jul 2024	39.30	40.28	39.13	40.22	40.22	4,003,900
15 Jul 2024	38.96	39.53	38.76	39.16	39.16	6,105,700
12 Jul 2024	38.19	38.66	37.86	38.48	38.48	3,626,300
11 Jul 2024	37.43	38.43	37.18	38.26	38.26	5,755,200
10 Jul 2024	36.25	36.89	36.13	36.85	36.85	4,228,100
09 Jul 2024	36.13	36.52	35.17	36.21	36.21	8,486,700
08 Jul 2024	36.18	36.51	35.89	36.23	36.23	2,840,900
05 Jul 2024	36.73	36.82	35.89	36.01	36.01	5,028,400
03 Jul 2024	37.09	37.35	36.69	36.78	36.78	2,439,800
02 Jul 2024	36.18	37.03	36.08	36.98	36.98	4,228,000
01 Jul 2024	36.49	36.83	36.17	36.27	36.27	4,369,500
28 Jun 2024	35.79	36.75	35.77	36.49	36.49	8,438,700
28 Jun 2024	0.35 Dividend
27 Jun 2024	35.58	36.02	35.35	35.85	35.50	3,677,400
26 Jun 2024	35.67	36.03	35.62	35.93	35.58	4,340,900
25 Jun 2024	36.54	36.76	35.90	35.91	35.56	3,438,800
24 Jun 2024	36.20	36.99	36.03	36.64	36.28	3,493,300
21 Jun 2024	35.85	36.12	35.50	36.06	35.71	6,424,400
20 Jun 2024	35.85	36.15	35.75	35.92	35.57	3,258,100
18 Jun 2024	35.62	35.99	35.53	35.98	35.63	3,356,300
17 Jun 2024	35.21	35.69	35.00	35.65	35.30	3,445,200
14 Jun 2024	35.13	35.56	34.97	35.22	34.88	5,246,600
13 Jun 2024	35.74	35.89	35.26	35.61	35.26	5,479,700
12 Jun 2024	36.05	36.75	35.84	36.05	35.70	6,101,900
11 Jun 2024	35.13	35.62	34.78	35.28	34.94	6,747,600
10 Jun 2024	35.75	36.04	35.14	35.62	35.27	6,920,200
07 Jun 2024	35.71	36.28	35.65	36.13	35.78	3,722,800
06 Jun 2024	36.36	36.62	36.09	36.11	35.76	3,172,300
05 Jun 2024	36.46	36.51	36.09	36.38	36.02	2,147,400
04 Jun 2024	36.34	37.03	36.15	36.17	35.82	2,736,700
03 Jun 2024	37.79	37.79	36.27	36.85	36.49	2,991,000
31 May 2024	37.22	37.53	36.85	37.42	37.05	6,721,100
30 May 2024	36.56	36.82	36.13	36.75	36.39	4,019,700
29 May 2024	35.98	36.29	35.65	36.26	35.91	2,960,700
28 May 2024	37.39	37.57	36.59	36.68	36.32	3,331,500
24 May 2024	36.99	37.25	36.93	37.25	36.89	1,852,100
23 May 2024	37.66	37.66	36.60	36.82	36.46	2,549,200
22 May 2024	37.79	38.01	37.46	37.59	37.22	1,828,800
21 May 2024	37.68	38.18	37.68	38.04	37.67	2,926,800
20 May 2024	38.50	38.62	37.71	37.76	37.39	2,153,800
17 May 2024	38.77	38.77	38.42	38.56	38.18	2,762,600
16 May 2024	38.86	39.00	38.51	38.60	38.22	2,990,100
15 May 2024	38.85	39.14	38.68	38.98	38.60	3,578,700
14 May 2024	38.52	38.73	38.21	38.47	38.09	3,302,300
13 May 2024	39.00	39.12	38.15	38.20	37.83	3,995,900
10 May 2024	38.78	39.04	38.71	38.78	38.40	3,048,700
09 May 2024	38.45	38.71	38.18	38.65	38.27	2,625,100
08 May 2024	37.57	38.51	37.57	38.48	38.10	3,048,400
07 May 2024	38.24	38.28	37.93	38.03	37.66	4,592,800
06 May 2024	37.88	38.09	37.65	38.00	37.63	3,115,500
03 May 2024	37.40	37.77	37.28	37.56	37.19	4,006,900
02 May 2024	37.47	37.50	36.71	36.89	36.53	5,324,700
01 May 2024	36.83	37.67	36.63	37.10	36.74	4,044,200
30 Apr 2024	36.73	36.91	36.43	36.46	36.10	3,314,800
29 Apr 2024	36.83	37.17	36.78	37.00	36.64	3,509,200
26 Apr 2024	36.78	37.19	36.70	36.90	36.54	2,474,500
25 Apr 2024	36.96	37.24	36.40	36.82	36.46	2,832,200
24 Apr 2024	36.58	37.28	36.53	37.23	36.87	3,634,100
23 Apr 2024	36.64	37.15	36.44	37.06	36.70	4,293,000
22 Apr 2024	36.55	36.85	36.11	36.55	36.19	5,507,600
19 Apr 2024	36.42	36.75	34.97	36.25	35.90	13,812,100
18 Apr 2024	34.17	34.66	33.99	34.22	33.89	6,035,700
17 Apr 2024	34.52	34.68	33.93	34.10	33.77	5,484,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,552.70-62.81(-0.50%)

NZD/USD0.6184+0.0008(+0.13%)

NZD/EUR0.5578+0.0013(+0.23%)

ALL ORDS8,147.10-67.70(-0.82%)

ASX 2007,945.00-68.40(-0.85%)

OIL68.68+1.01(+1.49%)

Fifth Third Bancorp (FITB)

NZX 50
12,552.70
-62.81(-0.50%)

NZD/USD
0.6184
+0.0008(+0.13%)

NZD/EUR
0.5578
+0.0013(+0.23%)

ALL ORDS
8,147.10
-67.70(-0.82%)

ASX 200
7,945.00
-68.40(-0.85%)

OIL
68.68
+1.01(+1.49%)