Fifth Third Bancorp (FITB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

42.27

+0.44

(+1.05%)

At close: 04:00PM EDT

41.99

-0.28

(-0.66%)

After hours:

06:40PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
16 Apr 2024	34.28	34.43	33.82	34.09	33.76	6,124,900
15 Apr 2024	35.04	35.45	34.35	34.62	34.28	5,686,900
12 Apr 2024	34.45	34.69	34.23	34.53	34.19	3,340,000
11 Apr 2024	34.89	35.05	33.93	34.86	34.52	5,190,100
10 Apr 2024	35.68	35.68	34.60	34.79	34.45	5,251,100
09 Apr 2024	36.29	36.46	35.97	36.39	36.03	2,842,700
08 Apr 2024	35.55	36.44	35.49	36.17	35.82	3,783,900
05 Apr 2024	35.22	35.55	34.99	35.30	34.96	2,888,300
04 Apr 2024	36.17	36.47	35.20	35.28	34.94	4,039,700
03 Apr 2024	35.99	36.32	35.65	35.84	35.49	3,226,600
02 Apr 2024	36.41	36.42	35.90	35.98	35.63	3,491,900
01 Apr 2024	36.97	37.03	36.48	36.70	36.34	3,809,400
28 Mar 2024	36.74	37.41	36.64	37.21	36.85	5,183,900
27 Mar 2024	36.00	36.76	35.80	36.74	36.38	4,595,400
27 Mar 2024	0.35 Dividend
26 Mar 2024	36.42	36.50	36.03	36.03	35.33	5,049,400
25 Mar 2024	36.38	36.84	36.17	36.25	35.55	3,602,200
22 Mar 2024	37.18	37.35	36.29	36.37	35.67	4,398,400
21 Mar 2024	36.75	37.36	36.71	37.01	36.29	5,541,000
20 Mar 2024	35.36	36.81	35.21	36.61	35.90	5,453,800
19 Mar 2024	35.37	35.81	35.26	35.43	34.74	4,609,200
18 Mar 2024	35.10	35.77	34.92	35.77	35.08	3,911,800
15 Mar 2024	35.10	35.81	35.08	35.24	34.56	24,536,200
14 Mar 2024	35.90	36.22	35.14	35.42	34.73	5,019,100
13 Mar 2024	36.70	36.93	36.14	36.23	35.53	5,742,400
12 Mar 2024	36.67	37.03	36.53	36.69	35.98	6,602,500
11 Mar 2024	36.45	36.98	36.21	36.72	36.01	5,796,500
08 Mar 2024	36.75	36.95	36.36	36.37	35.67	4,369,000
07 Mar 2024	36.25	36.64	36.17	36.38	35.67	3,872,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Fifth Third Bancorp (FITB)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)