Fifth Third Bancorp (FITB)

53.42
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 1st, 9:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fifth Third Bancorp (FITB)

DateOpenHighLowCloseVolumeAdjusted Close
6/11/202652.650.0053.4253.42053.02
6/10/202652.9153.9352.4452.658,449,47552.26
6/09/202652.3253.1251.8652.717,505,62652.32
6/08/202652.1452.6651.7951.965,122,98751.57
6/05/202651.8752.3751.4252.016,349,16851.62
6/04/202650.0351.9249.9551.8010,350,69851.41
6/03/202650.1550.1549.4749.496,720,40549.12
6/02/202648.3250.4148.2450.3110,070,73049.93
6/01/202649.4149.6548.3148.566,682,93148.20
5/29/20260.0050.1449.6349.9316,265,32849.56
5/28/202649.6750.0949.2949.886,059,15649.51
5/27/202649.9650.4849.7349.897,844,40549.52
5/26/202649.6550.1849.5349.827,077,62949.45
5/22/202649.1649.6849.1649.483,609,06149.11
5/21/202648.8649.2248.3749.164,218,80248.79
5/20/202647.9549.1247.3748.864,863,90348.49
5/19/202647.7647.9447.2047.606,998,80547.24
5/18/202647.5148.2047.4047.946,769,04547.58
5/15/202647.7347.8346.8247.355,930,43847.00
5/14/202647.6948.0947.5147.707,225,57147.34
5/13/202648.2648.4547.1347.175,418,21846.82
5/12/202648.6948.8447.7548.635,134,65748.27
5/11/202649.4549.6048.4148.654,487,69648.29
5/08/202649.8550.0349.2849.334,216,50948.96
5/07/202650.7850.9149.5949.675,097,33749.30
5/06/202650.7551.2550.7550.845,067,66850.46
5/05/202649.5850.3849.3150.304,562,32049.92
5/04/202650.0750.2649.1949.404,016,55649.03
5/01/202650.8150.9150.2950.435,035,87350.05
4/30/202649.6850.9049.3050.765,985,86450.38
4/29/202650.3850.6649.5249.794,320,86849.42
4/28/202650.8251.0050.0950.314,249,05349.93
4/27/202649.6650.4549.5150.335,055,96349.95
4/24/202650.9750.9749.3049.664,550,62549.29
4/23/202650.6050.9549.9650.895,398,57050.51
4/22/202651.4051.5050.3050.566,275,72850.18
4/21/202651.1551.8650.9151.106,838,38050.72
4/20/202649.9051.1049.9050.987,055,89650.60
4/17/202650.9151.0549.8550.3411,725,13149.96
4/16/202649.6750.0949.4749.526,982,87249.15
4/15/202649.8450.2649.3849.846,796,00949.47
4/14/202649.8050.0349.2049.776,008,35449.40
4/13/202648.9249.8848.7449.845,152,81849.47
4/10/202650.5950.5949.2749.317,544,33348.94
4/09/202649.1150.4549.0950.225,768,15049.84
4/08/202649.2149.7748.8949.347,863,82648.97
4/07/202647.5647.9047.2647.797,503,41547.43
4/06/202647.1147.6847.0047.567,392,31547.20
4/02/202645.7647.2445.6647.117,299,69046.76
4/01/202646.6847.4146.5146.8211,797,40846.47