New Zealand markets closed

Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.62+0.39 (+1.05%)
At close: 04:00PM EDT
37.86 +0.24 (+0.64%)
After hours: 07:52PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202237.1837.8637.0637.6237.623,431,100
15 Aug 202237.0637.4236.8537.2337.233,066,900
12 Aug 202237.5037.5036.9437.4937.493,421,100
11 Aug 202236.4637.1936.4637.0837.084,745,200
10 Aug 202235.2836.4335.2336.1636.167,120,500
09 Aug 202234.6034.7434.2634.7234.723,078,900
08 Aug 202234.8035.0034.1434.4934.493,738,800
05 Aug 202233.7934.8533.6834.6734.673,256,000
04 Aug 202234.2734.3833.7733.7933.792,591,100
03 Aug 202234.0334.5333.8234.3134.313,323,900
02 Aug 202233.9234.1633.4833.6933.693,603,000
01 Aug 202233.8634.2433.4134.1334.133,348,100
29 Jul 202233.4934.2433.4934.1234.123,934,100
28 Jul 202233.7133.8932.9333.4333.434,132,800
27 Jul 202233.3533.9533.1133.7433.744,459,400
26 Jul 202233.8034.1233.1033.1533.153,934,400
25 Jul 202233.7734.4333.7634.2134.215,155,100
22 Jul 202234.3434.5533.3433.6333.635,103,500
21 Jul 202234.1234.8033.6834.2534.256,766,200
20 Jul 202234.5034.9734.1534.6934.699,594,700
19 Jul 202234.3334.9634.3034.6734.679,633,500
18 Jul 202234.1634.7533.5933.7733.774,925,700
15 Jul 202232.7833.9132.5333.7433.745,960,900
14 Jul 202232.3132.3731.8032.2132.215,845,000
13 Jul 202233.2133.3232.4833.0433.045,211,900
12 Jul 202233.3334.3133.1833.5333.533,232,500
11 Jul 202233.5633.8433.1433.5433.543,249,500
08 Jul 202234.2534.2833.6233.8633.863,606,000
07 Jul 202233.6834.1333.5433.9233.923,189,100
06 Jul 202233.4133.8732.9233.2833.283,821,800
05 Jul 202233.1733.7232.4933.7033.705,053,600
01 Jul 202233.5034.0232.8233.8433.844,771,300
30 Jun 202233.5234.0132.5533.6033.605,312,900
29 Jun 202234.6834.7634.0434.2134.213,219,200
29 Jun 20220.3 Dividend
28 Jun 202235.5035.9934.8134.8434.543,515,700
27 Jun 202235.4535.4834.6634.8734.575,084,800
24 Jun 202233.6235.3033.6135.2234.925,409,300
23 Jun 202234.3034.4333.0233.5133.224,241,300
22 Jun 202234.1234.6733.7834.4634.164,922,400
21 Jun 202234.8835.0434.1634.3734.074,126,900
17 Jun 202233.6334.4133.4534.0033.719,221,700
16 Jun 202233.9634.0633.0033.2532.966,182,600
15 Jun 202234.9135.4034.1134.7334.436,986,700
14 Jun 202234.7435.3034.1434.5834.285,553,700
13 Jun 202234.7335.0234.1934.4434.146,436,400
10 Jun 202236.3436.8835.5835.6835.374,238,400
09 Jun 202238.8938.9437.5437.5637.243,314,300
08 Jun 202239.1839.2438.6538.8838.552,829,500
07 Jun 202239.1439.6038.8139.5639.223,927,500
06 Jun 202239.3940.0739.0339.4539.113,475,300
03 Jun 202238.9939.3338.8438.9238.583,746,800
02 Jun 202238.9639.3438.4239.3238.982,771,500
01 Jun 202239.6339.6338.1238.7438.413,594,800
31 May 202238.5939.6838.4439.4339.095,320,700
27 May 202238.6239.2138.4739.1138.773,118,700
26 May 202237.7738.8137.6638.6138.285,313,300
25 May 202236.5737.6736.4437.4437.124,552,600
24 May 202236.7936.8735.8236.6136.294,677,200
23 May 202236.5537.1836.1036.8136.494,424,600
20 May 202235.9736.2234.7535.6435.334,521,300
19 May 202235.6736.2335.3335.6535.345,594,000
18 May 202236.8436.9835.7736.0535.745,689,600
17 May 202236.5837.2636.5137.1836.864,715,300
16 May 202235.9336.1835.3435.6935.385,365,900
13 May 202236.0936.4035.6035.9735.665,414,800
12 May 202235.6135.9734.9635.7835.476,472,600
11 May 202236.4037.5435.7835.8635.557,171,100
10 May 202237.1337.4035.6136.5836.276,269,500
09 May 202237.1137.2436.3236.8036.486,376,600
06 May 202237.9138.0136.7837.5137.196,481,300
05 May 202239.0439.1137.2437.9837.656,292,900
04 May 202238.2539.5737.9339.4939.157,213,500
03 May 202237.9538.5237.7438.3137.985,813,500
02 May 202237.8238.0336.9737.7437.427,723,300
29 Apr 202238.9539.2537.4437.5337.215,642,500
28 Apr 202238.8639.0238.1038.9638.626,919,500
27 Apr 202237.7538.5037.6838.1937.867,068,400
26 Apr 202238.2638.8637.7437.7537.425,977,500
25 Apr 202238.2538.8837.5638.8038.478,095,700
22 Apr 202239.6639.6638.3738.4338.108,275,900
21 Apr 202241.2041.3839.3639.6339.296,927,300
20 Apr 202240.9141.8740.6040.6740.328,147,400
19 Apr 202239.0841.2939.0840.7940.449,287,400
18 Apr 202238.9739.3938.7139.0738.738,621,700
14 Apr 202239.5439.8438.8839.0138.675,266,700
13 Apr 202239.3239.7639.0539.5139.175,103,800
12 Apr 202240.5541.1339.4139.6339.295,726,000
11 Apr 202240.5941.4840.1940.4940.143,801,800
08 Apr 202240.5840.8840.2340.5540.204,278,500
07 Apr 202240.8341.0539.6640.4440.096,715,800
06 Apr 202241.0641.3440.6640.9840.637,166,500
05 Apr 202241.3941.9341.1341.2340.874,755,000
04 Apr 202241.5141.9040.5941.6741.316,372,600
01 Apr 202243.6943.8241.5741.8041.448,393,700
31 Mar 202244.1644.7542.9943.0442.677,651,900
30 Mar 202245.9145.9644.0044.2843.905,780,300
30 Mar 20220.3 Dividend
29 Mar 202246.8047.0245.7346.1445.455,829,000
28 Mar 202246.3046.3544.8645.8045.116,335,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...