Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

25.70

-0.68

(-2.58%)

At close: 04:00PM EDT

25.75

+0.05

(+0.19%)

After hours:

07:12PM EDT

Time period:

23 Sept 2022 - 23 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	26.46	26.47	25.68	25.70	25.70	5,691,181
21 Sept 2023	26.65	27.02	26.38	26.38	26.38	5,420,700
20 Sept 2023	27.15	27.40	26.78	26.81	26.81	4,885,300
19 Sept 2023	27.18	27.23	26.79	26.91	26.91	5,554,700
18 Sept 2023	27.43	27.45	26.92	27.13	27.13	4,866,300
15 Sept 2023	27.32	27.71	27.16	27.44	27.44	7,629,500
14 Sept 2023	27.49	27.90	27.32	27.52	27.52	5,508,600
13 Sept 2023	28.20	28.39	27.00	27.25	27.25	9,180,300
12 Sept 2023	26.57	27.56	26.51	27.47	27.47	7,993,200
11 Sept 2023	26.59	27.01	26.34	26.50	26.50	5,069,800
08 Sept 2023	26.12	26.47	25.86	26.41	26.41	6,073,600
07 Sept 2023	26.46	26.73	25.91	26.09	26.09	8,314,400
06 Sept 2023	26.90	27.06	26.33	26.60	26.60	6,317,400
05 Sept 2023	26.90	27.27	26.83	27.07	27.07	5,116,300
01 Sept 2023	26.77	27.19	26.76	27.05	27.05	5,152,200
31 Aug 2023	26.50	26.65	26.41	26.55	26.55	5,662,500
30 Aug 2023	26.27	26.50	26.17	26.39	26.39	7,771,900
29 Aug 2023	25.78	26.46	25.65	26.45	26.45	4,381,300
28 Aug 2023	25.65	25.97	25.58	25.80	25.80	2,213,300
25 Aug 2023	25.84	26.00	25.26	25.42	25.42	3,358,100
24 Aug 2023	25.33	25.94	25.30	25.72	25.72	4,813,700
23 Aug 2023	24.88	25.43	24.69	25.43	25.43	3,874,700
22 Aug 2023	25.61	25.78	24.76	24.88	24.88	7,320,100
21 Aug 2023	25.72	25.80	25.40	25.68	25.68	3,475,400
18 Aug 2023	25.70	25.83	25.40	25.59	25.59	3,800,800
17 Aug 2023	25.79	26.07	25.68	25.77	25.77	4,020,800
16 Aug 2023	25.82	25.86	25.48	25.74	25.74	4,463,000
15 Aug 2023	26.31	26.41	25.78	25.86	25.86	6,929,100
14 Aug 2023	27.50	27.50	26.56	26.79	26.79	5,567,900
11 Aug 2023	27.51	27.98	27.45	27.79	27.79	3,541,100
10 Aug 2023	27.72	27.93	27.43	27.71	27.71	3,671,200
09 Aug 2023	27.84	28.02	27.47	27.50	27.50	3,203,800
08 Aug 2023	27.24	28.08	27.19	28.05	28.05	4,545,200
07 Aug 2023	28.63	28.81	28.43	28.58	28.58	3,204,100
04 Aug 2023	28.49	28.86	28.31	28.47	28.47	2,980,000
03 Aug 2023	28.18	28.73	27.93	28.48	28.48	4,886,600
02 Aug 2023	28.41	28.51	27.87	28.37	28.37	4,676,900
01 Aug 2023	29.01	29.13	28.35	28.81	28.81	4,257,400
31 Jul 2023	28.97	29.13	28.74	29.10	29.10	4,394,800
28 Jul 2023	28.93	29.02	28.60	28.85	28.85	3,366,900
27 Jul 2023	28.56	29.02	28.49	28.57	28.57	4,462,400
26 Jul 2023	28.44	28.85	28.39	28.53	28.53	4,609,800
25 Jul 2023	28.71	28.97	27.99	28.03	28.03	5,008,800
24 Jul 2023	28.45	28.88	28.35	28.66	28.66	4,800,400
21 Jul 2023	29.32	29.35	28.22	28.23	28.23	6,325,100
20 Jul 2023	29.20	29.45	28.52	29.26	29.26	8,613,900
19 Jul 2023	28.00	28.60	27.80	28.50	28.50	8,086,300
18 Jul 2023	27.25	27.97	27.14	27.93	27.93	5,588,200
17 Jul 2023	26.96	27.39	26.81	27.31	27.31	4,547,200
14 Jul 2023	27.70	27.72	26.82	26.98	26.98	5,170,800
13 Jul 2023	27.38	27.74	27.18	27.42	27.42	5,554,600
12 Jul 2023	27.50	27.95	26.94	27.19	27.19	6,974,500
11 Jul 2023	26.88	27.17	26.66	27.06	27.06	4,963,400
10 Jul 2023	26.62	26.82	26.39	26.67	26.67	5,470,900
07 Jul 2023	26.31	27.01	26.31	26.65	26.65	5,960,400
06 Jul 2023	26.32	26.37	25.57	26.32	26.32	5,113,200
05 Jul 2023	26.50	26.81	26.21	26.54	26.54	3,435,000
03 Jul 2023	26.39	26.89	26.34	26.76	26.76	2,272,700
30 Jun 2023	26.56	26.59	26.16	26.21	26.21	3,911,400
29 Jun 2023	26.56	26.62	26.12	26.25	26.25	4,620,300
29 Jun 2023	0.33 Dividend
28 Jun 2023	26.03	26.38	25.69	26.33	26.00	4,977,600
27 Jun 2023	25.94	26.35	25.56	26.18	25.85	3,801,700
26 Jun 2023	25.73	26.11	25.71	25.96	25.63	5,419,600
23 Jun 2023	25.36	25.65	25.22	25.54	25.22	4,679,100
22 Jun 2023	26.55	26.55	25.62	25.64	25.32	5,574,900
21 Jun 2023	26.89	26.89	26.32	26.50	26.17	4,742,900
20 Jun 2023	26.32	26.76	25.98	26.69	26.36	5,087,800
16 Jun 2023	26.70	26.86	26.34	26.54	26.21	11,161,400
15 Jun 2023	25.81	26.96	25.70	26.76	26.42	6,201,600
14 Jun 2023	26.36	26.96	25.72	25.95	25.62	9,039,800
13 Jun 2023	26.00	26.83	25.76	26.64	26.31	5,985,200
12 Jun 2023	26.29	27.06	25.43	25.92	25.60	8,789,800
09 Jun 2023	26.85	26.96	26.38	26.41	26.08	4,778,700
08 Jun 2023	27.08	27.14	26.51	26.97	26.63	4,532,400
07 Jun 2023	26.99	27.27	26.46	27.12	26.78	5,193,200
06 Jun 2023	25.49	26.93	25.35	26.78	26.44	6,517,400
05 Jun 2023	26.15	26.17	25.25	25.49	25.17	4,557,700
02 Jun 2023	25.45	26.12	25.11	25.95	25.62	6,775,100
01 Jun 2023	24.46	25.09	24.02	24.79	24.48	6,965,600
31 May 2023	25.10	25.16	24.23	24.27	23.97	9,193,400
30 May 2023	25.40	25.46	24.68	25.45	25.13	5,067,100
26 May 2023	25.05	25.35	24.68	25.26	24.94	5,100,900
25 May 2023	25.07	25.42	24.73	25.05	24.74	5,896,900
24 May 2023	25.51	25.68	24.98	25.35	25.03	6,580,900
23 May 2023	25.70	26.45	25.51	25.92	25.60	6,241,100
22 May 2023	25.33	25.62	24.99	25.45	25.13	7,438,100
19 May 2023	25.21	25.39	24.48	25.10	24.79	7,801,400
18 May 2023	25.27	25.32	24.76	25.17	24.85	6,754,500
17 May 2023	24.42	25.35	24.39	25.27	24.95	8,862,700
16 May 2023	24.21	24.38	23.76	23.78	23.48	5,322,000
15 May 2023	23.76	24.29	23.63	24.22	23.92	5,536,100
12 May 2023	23.87	23.95	23.28	23.62	23.32	8,802,700
11 May 2023	23.79	23.83	23.14	23.66	23.36	11,100,700
10 May 2023	25.09	25.09	23.93	24.24	23.94	7,405,200
09 May 2023	24.11	24.81	23.90	24.67	24.36	5,738,700
08 May 2023	25.56	25.63	24.24	24.41	24.10	9,239,100
05 May 2023	24.52	25.03	23.96	24.92	24.61	12,577,900
04 May 2023	23.17	23.69	22.46	23.24	22.95	18,801,200
03 May 2023	24.62	25.18	23.86	23.96	23.66	8,887,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,372.62+53.88(+0.48%)

NZD/USD0.5963+0.0031(+0.52%)

NZD/EUR0.5596+0.0037(+0.67%)

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

OIL90.33+0.70(+0.78%)

Fifth Third Bancorp (FITB)

NZX 50
11,372.62
+53.88(+0.48%)

NZD/USD
0.5963
+0.0031(+0.52%)

NZD/EUR
0.5596
+0.0037(+0.67%)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

OIL
90.33
+0.70(+0.78%)