Frankfurt - Delayed Quote EUR
Fifth Third Bancorp (FFH.F)
30.52
-0.01
(-0.03%)
As of 8:04:41 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 300 |
| Apr 23, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| Apr 22, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| Apr 17, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| Apr 16, 2025 | 30.39 | 30.39 | 30.38 | 30.38 | 30.38 | - |
| Apr 15, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| Apr 14, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| Apr 11, 2025 | 30.30 | 30.30 | 30.03 | 30.03 | 30.03 | - |
| Apr 10, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| Apr 9, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| Apr 8, 2025 | 31.78 | 32.12 | 31.78 | 32.12 | 32.12 | 300 |
| Apr 7, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| Apr 4, 2025 | 31.65 | 31.95 | 31.65 | 31.95 | 31.95 | 200 |
| Apr 3, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| Apr 2, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| Apr 1, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| Mar 31, 2025 | 0.32511902 Dividend | |||||
| Mar 31, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| Mar 28, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.44 | - |
| Mar 27, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 36.97 | - |
| Mar 26, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 36.81 | - |
| Mar 25, 2025 | 37.18 | 37.21 | 37.18 | 37.21 | 36.84 | 35 |
| Mar 24, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.26 | - |
| Mar 21, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 35.99 | - |
| Mar 20, 2025 | 36.26 | 36.27 | 36.26 | 36.27 | 35.91 | - |
| Mar 19, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.26 | - |
| Mar 18, 2025 | 35.57 | 35.60 | 35.57 | 35.60 | 35.25 | 53 |
| Mar 17, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 34.86 | - |
| Mar 14, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.31 | - |
| Mar 13, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 34.94 | - |
| Mar 12, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 34.71 | - |
| Mar 11, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 35.75 | - |
| Mar 10, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.15 | - |
| Mar 7, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.19 | - |
| Mar 6, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 36.72 | - |
| Mar 5, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 38.64 | - |
| Mar 4, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.39 | - |
| Mar 3, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.22 | 25 |
| Feb 28, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 40.67 | - |
| Feb 27, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.26 | - |
| Feb 26, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.36 | - |
| Feb 25, 2025 | 40.76 | 40.76 | 40.75 | 40.75 | 40.34 | - |
| Feb 24, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.36 | - |
| Feb 21, 2025 | 41.28 | 41.63 | 41.28 | 41.63 | 41.21 | 45 |
| Feb 20, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 41.76 | - |
| Feb 19, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 41.82 | - |
| Feb 18, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 41.74 | - |
| Feb 17, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.33 | - |
| Feb 14, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.01 | - |
| Feb 13, 2025 | 41.43 | 41.43 | 41.42 | 41.42 | 41.01 | - |
| Feb 12, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 41.74 | - |
| Feb 11, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.23 | - |
| Feb 10, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.02 | - |
| Feb 7, 2025 | 42.25 | 42.66 | 42.25 | 42.66 | 42.23 | 45 |
| Feb 6, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 41.69 | - |
| Feb 5, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.43 | - |
| Feb 4, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.52 | - |
| Feb 3, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 41.91 | - |
| Jan 31, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.18 | - |
| Jan 30, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 41.76 | - |
| Jan 29, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.17 | - |
| Jan 28, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.22 | - |
| Jan 27, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.41 | - |
| Jan 24, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.19 | - |
| Jan 23, 2025 | 41.94 | 42.41 | 41.94 | 42.41 | 41.98 | 180 |
| Jan 22, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.25 | - |
| Jan 21, 2025 | 42.81 | 43.13 | 42.81 | 42.94 | 42.50 | 226 |
| Jan 20, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.29 | - |
| Jan 17, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.38 | - |
| Jan 16, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.08 | - |
| Jan 15, 2025 | 41.39 | 42.15 | 41.39 | 42.15 | 41.73 | 45 |
| Jan 14, 2025 | 40.49 | 40.94 | 40.49 | 40.94 | 40.52 | 205 |
| Jan 13, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.57 | - |
| Jan 10, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 40.65 | - |
| Jan 9, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.41 | - |
| Jan 8, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 40.81 | - |
| Jan 7, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 40.68 | - |
| Jan 6, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.44 | - |
| Jan 3, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.38 | - |
| Jan 2, 2025 | 0.32511902 Dividend | |||||
| Jan 2, 2025 | 40.47 | 41.20 | 40.47 | 41.20 | 40.79 | 180 |
| Dec 30, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.00 | - |
| Dec 27, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 40.46 | - |
| Dec 23, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 40.27 | - |
| Dec 20, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.73 | 40 |
| Dec 19, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 39.86 | - |
| Dec 18, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 41.87 | - |
| Dec 17, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 42.20 | - |
| Dec 16, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 42.22 | - |
| Dec 13, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 42.48 | - |
| Dec 12, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.36 | - |
| Dec 11, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.00 | - |
| Dec 10, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 42.89 | - |
| Dec 9, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 43.58 | - |
| Dec 6, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 43.54 | - |
| Dec 5, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 43.36 | - |
| Dec 4, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 43.33 | - |
| Dec 3, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 44.23 | - |
| Dec 2, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 44.48 | - |
| Nov 29, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.05 | 40 |
| Nov 28, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 44.50 | - |
| Nov 27, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 44.69 | - |
| Nov 26, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.08 | - |
| Nov 25, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 44.58 | - |
| Nov 22, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 43.69 | - |
| Nov 21, 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 42.58 | - |
| Nov 20, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 42.96 | - |
| Nov 19, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.10 | - |
| Nov 18, 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 43.44 | - |
| Nov 15, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 43.42 | - |
| Nov 14, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.12 | 120 |
| Nov 13, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.11 | - |
| Nov 12, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 43.22 | - |
| Nov 11, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.14 | - |
| Nov 8, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 41.56 | - |
| Nov 7, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 42.37 | - |
| Nov 6, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.14 | - |
| Nov 5, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.29 | - |
| Nov 4, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.46 | - |
| Nov 1, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.34 | - |
| Oct 31, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 39.90 | - |
| Oct 30, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.03 | - |
| Oct 29, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.16 | - |
| Oct 28, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 39.28 | - |
| Oct 25, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 39.93 | - |
| Oct 24, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 39.84 | - |
| Oct 23, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 39.53 | - |
| Oct 22, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.26 | - |
| Oct 21, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 40.33 | - |
| Oct 18, 2024 | 41.67 | 42.88 | 41.67 | 42.88 | 42.06 | 640 |
| Oct 17, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 40.34 | - |
| Oct 16, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 39.90 | - |
| Oct 15, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 39.66 | - |
| Oct 14, 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.05 | - |
| Oct 11, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 37.88 | - |
| Oct 10, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 37.82 | - |
| Oct 9, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.12 | - |
| Oct 8, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.27 | - |
| Oct 7, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.25 | - |
| Oct 4, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 36.83 | - |
| Oct 3, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 36.91 | - |
| Oct 2, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 36.65 | - |
| Oct 1, 2024 | 38.04 | 38.04 | 37.81 | 37.81 | 37.09 | 165 |
| Sep 30, 2024 | 0.32511902 Dividend | |||||
| Sep 30, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.03 | - |
| Sep 27, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.01 | - |
| Sep 26, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 36.46 | - |
| Sep 25, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 36.68 | - |
| Sep 24, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 37.06 | - |
| Sep 23, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.30 | - |
| Sep 20, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 37.57 | - |
| Sep 19, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 36.43 | - |
| Sep 18, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 36.77 | - |
| Sep 17, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 36.61 | - |
| Sep 16, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 36.45 | - |
| Sep 13, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 35.72 | - |
| Sep 12, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 35.98 | - |
| Sep 11, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 35.51 | - |
| Sep 10, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.19 | - |
| Sep 9, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 35.44 | - |
| Sep 6, 2024 | 37.15 | 37.15 | 37.01 | 37.01 | 35.95 | 110 |
| Sep 5, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 36.53 | - |
| Sep 4, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 36.83 | - |
| Sep 3, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 37.08 | - |
| Sep 2, 2024 | 38.21 | 38.51 | 38.21 | 38.51 | 37.41 | - |
| Aug 30, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 36.67 | - |
| Aug 29, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 36.55 | - |
| Aug 28, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.00 | - |
| Aug 27, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 36.12 | - |
| Aug 26, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 36.22 | - |
| Aug 23, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 35.51 | - |
| Aug 22, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 35.11 | - |
| Aug 21, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.19 | - |
| Aug 20, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 35.66 | - |
| Aug 19, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 35.38 | - |
| Aug 16, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 35.09 | - |
| Aug 15, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 34.77 | - |
| Aug 14, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.53 | - |
| Aug 13, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 34.29 | - |
| Aug 12, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 34.91 | - |
| Aug 9, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 34.95 | - |
| Aug 8, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 34.27 | - |
| Aug 7, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 34.94 | - |
| Aug 6, 2024 | 35.60 | 36.49 | 35.60 | 36.49 | 35.45 | 50 |
| Aug 5, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.09 | - |
| Aug 2, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 36.05 | - |
| Aug 1, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.69 | - |
| Jul 31, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 37.63 | - |
| Jul 30, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 37.34 | - |
| Jul 29, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 37.58 | - |
| Jul 26, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 37.19 | - |
| Jul 25, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 36.38 | - |
| Jul 24, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 36.50 | - |
| Jul 23, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 36.03 | - |
| Jul 22, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 36.23 | - |
| Jul 19, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 35.57 | - |
| Jul 18, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 36.12 | - |
| Jul 17, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 35.46 | - |
| Jul 16, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 34.63 | - |
| Jul 15, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.05 | - |
| Jul 12, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 33.92 | - |
| Jul 11, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 32.71 | - |
| Jul 10, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 31.98 | - |
| Jul 9, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 32.23 | - |
| Jul 8, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 31.93 | - |
| Jul 5, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 32.99 | - |
| Jul 4, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.05 | - |
| Jul 3, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.09 | - |
| Jul 2, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 32.49 | - |
| Jul 1, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 32.67 | - |
| Jun 28, 2024 | 0.307545 Dividend | |||||
| Jun 28, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 31.91 | - |
| Jun 27, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 31.72 | - |
| Jun 26, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 31.96 | - |
| Jun 25, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 32.51 | - |
| Jun 24, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 32.05 | - |
| Jun 21, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 31.90 | - |
| Jun 20, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 32.12 | - |
| Jun 19, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 31.87 | - |
| Jun 18, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 31.64 | - |
| Jun 17, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.33 | - |
| Jun 14, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 31.57 | - |
| Jun 13, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.72 | - |
| Jun 12, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 31.29 | - |
| Jun 11, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 31.43 | - |
| Jun 10, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 31.98 | - |
| Jun 7, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 31.60 | - |
| Jun 6, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 31.80 | - |
| Jun 5, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 31.72 | - |
| Jun 4, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 32.15 | - |
| Jun 3, 2024 | 34.23 | 34.23 | 34.01 | 34.01 | 32.69 | 430 |
| May 31, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 32.56 | - |
| May 30, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 31.69 | - |
| May 29, 2024 | 33.35 | 33.56 | 33.35 | 33.56 | 32.25 | 24 |
| May 28, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 32.91 | - |
| May 27, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.68 | - |
| May 24, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 32.45 | - |
| May 23, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 33.10 | - |
| May 22, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 33.35 | - |
| May 21, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 33.03 | - |
| May 20, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 33.76 | - |
| May 17, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 33.82 | - |
| May 16, 2024 | 35.48 | 35.84 | 35.48 | 35.84 | 34.45 | 212 |
| May 15, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 33.85 | - |
| May 14, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 33.72 | - |
| May 13, 2024 | 35.68 | 35.69 | 35.68 | 35.69 | 34.30 | 122 |
| May 10, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 34.27 | - |
| May 9, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 34.05 | - |
| May 8, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 33.71 | - |
| May 7, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 33.60 | - |
| May 6, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 33.26 | - |
| May 3, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 32.91 | - |
| May 2, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 33.00 | - |
| Apr 30, 2024 | 34.22 | 34.69 | 34.22 | 34.69 | 33.34 | 500 |
| Apr 29, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 32.87 | - |
| Apr 26, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 32.74 | - |
| Apr 25, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 33.02 | - |
| Apr 24, 2024 | 34.34 | 34.60 | 34.34 | 34.60 | 33.26 | 219 |
Related Tickers
5L0.F MainStreet Bancshares, Inc.
13.70
+3.01%
BBK.F Truist Financial Corporation
32.48
0.00%
TKKD.SI t Kasikorn BK TH SDR1to1
5.86
0.00%
HDFA.MU HDFC Bank Ltd
64.00
-3.03%
ZB1.F Zions Bancorporation, National Association
38.84
+2.40%
SPFI South Plains Financial, Inc.
32.56
-1.42%
TCBI Texas Capital Bancshares, Inc.
67.49
+0.45%
CADE Cadence Bank
28.40
0.00%
CATY Cathay General Bancorp
41.88
-0.92%
BOKF BOK Financial Corporation
89.95
+0.67%