NasdaqGS - Nasdaq Real Time Price USD
Fifth Third Bancorp (FITBI)
25.64
+0.05
+(0.20%)
At close: June 13 at 4:00:02 PM EDT
25.64
0.00
(0.00%)
After hours: June 13 at 4:04:13 PM EDT
Currency in USD 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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 25.59 | 25.66 | 25.50 | 25.64 | 25.64 | 20,600 |
Jun 12, 2025 | 25.64 | 25.65 | 25.56 | 25.59 | 25.59 | 14,700 |
Jun 11, 2025 | 25.63 | 25.63 | 25.58 | 25.62 | 25.62 | 13,500 |
Jun 10, 2025 | 25.64 | 25.64 | 25.56 | 25.59 | 25.59 | 20,300 |
Jun 9, 2025 | 25.61 | 25.61 | 25.52 | 25.55 | 25.55 | 13,500 |
Jun 6, 2025 | 25.64 | 25.64 | 25.56 | 25.57 | 25.57 | 14,500 |
Jun 5, 2025 | 25.66 | 25.69 | 25.58 | 25.59 | 25.59 | 31,100 |
Jun 4, 2025 | 25.65 | 25.66 | 25.55 | 25.64 | 25.64 | 8,600 |
Jun 3, 2025 | 25.63 | 25.65 | 25.54 | 25.54 | 25.54 | 26,700 |
Jun 2, 2025 | 25.72 | 25.72 | 25.56 | 25.62 | 25.62 | 14,200 |
May 30, 2025 | 25.58 | 25.75 | 25.55 | 25.69 | 25.69 | 142,800 |
May 29, 2025 | 25.55 | 25.60 | 25.49 | 25.56 | 25.56 | 20,600 |
May 28, 2025 | 25.55 | 25.60 | 25.55 | 25.58 | 25.58 | 16,800 |
May 27, 2025 | 25.54 | 25.62 | 25.52 | 25.60 | 25.60 | 19,100 |
May 23, 2025 | 25.44 | 25.52 | 25.44 | 25.51 | 25.51 | 10,700 |
May 22, 2025 | 25.43 | 25.52 | 25.40 | 25.45 | 25.45 | 22,600 |
May 21, 2025 | 25.40 | 25.51 | 25.40 | 25.44 | 25.44 | 65,900 |
May 20, 2025 | 25.43 | 25.52 | 25.39 | 25.40 | 25.40 | 95,800 |
May 19, 2025 | 25.41 | 25.49 | 25.38 | 25.49 | 25.49 | 57,300 |
May 16, 2025 | 25.41 | 25.52 | 25.41 | 25.45 | 25.45 | 35,100 |
May 15, 2025 | 25.43 | 25.51 | 25.41 | 25.41 | 25.41 | 18,000 |
May 14, 2025 | 25.39 | 25.50 | 25.39 | 25.39 | 25.39 | 30,300 |
May 13, 2025 | 25.41 | 25.50 | 25.38 | 25.38 | 25.38 | 47,600 |
May 12, 2025 | 25.48 | 25.54 | 25.35 | 25.40 | 25.40 | 43,400 |
May 9, 2025 | 25.36 | 25.49 | 25.36 | 25.38 | 25.38 | 15,200 |
May 8, 2025 | 25.39 | 25.45 | 25.36 | 25.36 | 25.36 | 16,500 |
May 7, 2025 | 25.36 | 25.53 | 25.36 | 25.36 | 25.36 | 36,500 |
May 6, 2025 | 25.25 | 25.47 | 25.25 | 25.38 | 25.38 | 22,800 |
May 5, 2025 | 25.35 | 25.44 | 25.30 | 25.30 | 25.30 | 25,400 |
May 2, 2025 | 25.40 | 25.54 | 25.35 | 25.36 | 25.36 | 19,800 |
May 1, 2025 | 25.44 | 25.55 | 25.37 | 25.48 | 25.48 | 23,400 |
Apr 30, 2025 | 25.39 | 25.54 | 25.33 | 25.54 | 25.54 | 37,400 |
Apr 29, 2025 | 25.42 | 25.55 | 25.34 | 25.35 | 25.35 | 36,700 |
Apr 28, 2025 | 25.42 | 25.54 | 25.40 | 25.48 | 25.48 | 34,900 |
Apr 25, 2025 | 25.40 | 25.54 | 25.40 | 25.53 | 25.53 | 19,200 |
Apr 24, 2025 | 25.35 | 25.51 | 25.35 | 25.41 | 25.41 | 22,300 |
Apr 23, 2025 | 25.46 | 25.54 | 25.30 | 25.48 | 25.48 | 27,500 |
Apr 22, 2025 | 25.28 | 25.44 | 25.28 | 25.32 | 25.32 | 35,500 |
Apr 21, 2025 | 25.36 | 25.52 | 25.23 | 25.28 | 25.28 | 49,000 |
Apr 17, 2025 | 25.60 | 25.60 | 25.44 | 25.49 | 25.49 | 25,700 |
Apr 16, 2025 | 25.55 | 25.65 | 25.50 | 25.51 | 25.51 | 28,400 |
Apr 15, 2025 | 25.63 | 25.73 | 25.50 | 25.57 | 25.57 | 46,800 |
Apr 14, 2025 | 25.28 | 25.69 | 25.28 | 25.53 | 25.53 | 239,600 |
Apr 11, 2025 | 24.89 | 25.24 | 24.75 | 25.18 | 25.18 | 206,800 |
Apr 10, 2025 | 25.05 | 25.05 | 24.75 | 24.90 | 24.90 | 113,500 |
Apr 9, 2025 | 25.06 | 25.19 | 25.00 | 25.05 | 25.05 | 114,800 |
Apr 8, 2025 | 25.11 | 25.16 | 25.05 | 25.07 | 25.07 | 61,100 |
Apr 7, 2025 | 24.83 | 25.18 | 24.82 | 25.08 | 25.08 | 101,300 |
Apr 4, 2025 | 25.06 | 25.22 | 24.95 | 25.13 | 25.13 | 94,600 |
Apr 3, 2025 | 25.10 | 25.21 | 25.00 | 25.06 | 25.06 | 79,400 |
Apr 2, 2025 | 25.21 | 25.27 | 25.18 | 25.24 | 25.24 | 83,000 |
Apr 1, 2025 | 25.21 | 25.31 | 25.17 | 25.22 | 25.22 | 47,200 |
Mar 31, 2025 | 25.32 | 25.35 | 25.05 | 25.16 | 25.16 | 232,400 |
Mar 28, 2025 | 25.40 | 25.42 | 25.26 | 25.26 | 25.26 | 67,400 |
Mar 27, 2025 | 0.519 Dividend | |||||
Mar 27, 2025 | 25.24 | 25.40 | 25.18 | 25.36 | 25.36 | 109,000 |
Mar 26, 2025 | 25.77 | 25.77 | 25.67 | 25.70 | 25.18 | 38,000 |
Mar 25, 2025 | 25.73 | 25.82 | 25.73 | 25.76 | 25.24 | 36,500 |
Mar 24, 2025 | 25.72 | 25.76 | 25.67 | 25.72 | 25.20 | 51,800 |
Mar 21, 2025 | 25.66 | 25.70 | 25.64 | 25.67 | 25.15 | 24,100 |
Mar 20, 2025 | 25.65 | 25.70 | 25.63 | 25.66 | 25.14 | 82,400 |
Mar 19, 2025 | 25.65 | 25.69 | 25.63 | 25.65 | 25.13 | 22,600 |
Mar 18, 2025 | 25.65 | 25.69 | 25.61 | 25.65 | 25.13 | 45,500 |
Mar 17, 2025 | 25.65 | 25.70 | 25.60 | 25.66 | 25.14 | 71,300 |
Mar 14, 2025 | 25.61 | 25.81 | 25.61 | 25.64 | 25.12 | 59,100 |
Mar 13, 2025 | 25.75 | 25.81 | 25.62 | 25.67 | 25.15 | 33,700 |
Mar 12, 2025 | 25.69 | 25.77 | 25.62 | 25.67 | 25.15 | 62,800 |
Mar 11, 2025 | 25.70 | 25.80 | 25.60 | 25.70 | 25.18 | 69,500 |
Mar 10, 2025 | 25.84 | 25.97 | 25.61 | 25.72 | 25.20 | 72,600 |
Mar 7, 2025 | 26.13 | 26.22 | 25.76 | 25.77 | 25.25 | 70,100 |
Mar 6, 2025 | 26.16 | 26.22 | 26.07 | 26.12 | 25.59 | 26,500 |
Mar 5, 2025 | 26.15 | 26.23 | 26.01 | 26.08 | 25.55 | 22,900 |
Mar 4, 2025 | 26.13 | 26.15 | 25.99 | 26.15 | 25.62 | 19,600 |
Mar 3, 2025 | 26.03 | 26.13 | 25.97 | 26.13 | 25.60 | 20,300 |
Feb 28, 2025 | 25.98 | 26.13 | 25.91 | 26.13 | 25.60 | 28,000 |
Feb 27, 2025 | 26.04 | 26.18 | 25.83 | 25.92 | 25.40 | 23,600 |
Feb 26, 2025 | 26.00 | 26.21 | 25.94 | 25.97 | 25.45 | 15,800 |
Feb 25, 2025 | 26.20 | 26.24 | 26.00 | 26.00 | 25.47 | 22,100 |
Feb 24, 2025 | 26.19 | 26.19 | 26.06 | 26.12 | 25.59 | 9,100 |
Feb 21, 2025 | 26.10 | 26.22 | 26.06 | 26.15 | 25.62 | 15,000 |
Feb 20, 2025 | 26.17 | 26.20 | 26.06 | 26.20 | 25.67 | 13,900 |
Feb 19, 2025 | 26.14 | 26.21 | 26.07 | 26.17 | 25.64 | 13,600 |
Feb 18, 2025 | 26.23 | 26.24 | 26.06 | 26.08 | 25.55 | 15,600 |
Feb 14, 2025 | 26.20 | 26.25 | 26.03 | 26.25 | 25.72 | 11,900 |
Feb 13, 2025 | 26.11 | 26.19 | 25.97 | 26.19 | 25.66 | 23,100 |
Feb 12, 2025 | 25.93 | 26.03 | 25.85 | 26.03 | 25.50 | 16,500 |
Feb 11, 2025 | 26.03 | 26.09 | 26.00 | 26.01 | 25.48 | 24,800 |
Feb 10, 2025 | 26.09 | 26.13 | 25.87 | 26.00 | 25.47 | 20,200 |
Feb 7, 2025 | 26.04 | 26.04 | 25.85 | 26.03 | 25.50 | 13,100 |
Feb 6, 2025 | 26.00 | 26.03 | 25.90 | 26.02 | 25.49 | 27,200 |
Feb 5, 2025 | 25.85 | 26.00 | 25.85 | 25.97 | 25.45 | 20,200 |
Feb 4, 2025 | 25.81 | 25.95 | 25.81 | 25.92 | 25.40 | 15,100 |
Feb 3, 2025 | 25.86 | 25.98 | 25.81 | 25.82 | 25.30 | 14,900 |
Jan 31, 2025 | 25.88 | 26.04 | 25.85 | 25.90 | 25.38 | 47,900 |
Jan 30, 2025 | 25.82 | 26.04 | 25.82 | 26.04 | 25.51 | 29,300 |
Jan 29, 2025 | 25.96 | 25.96 | 25.82 | 25.85 | 25.33 | 20,700 |
Jan 28, 2025 | 25.95 | 25.96 | 25.83 | 25.88 | 25.36 | 32,100 |
Jan 27, 2025 | 25.78 | 25.93 | 25.76 | 25.93 | 25.41 | 34,500 |
Jan 24, 2025 | 25.82 | 25.82 | 25.69 | 25.73 | 25.21 | 20,100 |
Jan 23, 2025 | 25.73 | 25.83 | 25.65 | 25.78 | 25.26 | 17,200 |
Jan 22, 2025 | 25.89 | 25.90 | 25.75 | 25.75 | 25.23 | 21,800 |
Jan 21, 2025 | 25.76 | 25.92 | 25.75 | 25.78 | 25.26 | 28,200 |
Jan 17, 2025 | 25.81 | 25.81 | 25.65 | 25.75 | 25.23 | 21,900 |
Jan 16, 2025 | 25.59 | 25.82 | 25.59 | 25.80 | 25.28 | 22,300 |
Jan 15, 2025 | 25.56 | 25.65 | 25.49 | 25.64 | 25.12 | 22,900 |
Jan 14, 2025 | 25.33 | 25.49 | 25.33 | 25.43 | 24.92 | 14,800 |
Jan 13, 2025 | 25.50 | 25.50 | 25.32 | 25.35 | 24.84 | 41,000 |
Jan 10, 2025 | 25.50 | 25.52 | 25.40 | 25.40 | 24.89 | 35,300 |
Jan 8, 2025 | 25.59 | 25.60 | 25.47 | 25.52 | 25.00 | 22,000 |
Jan 7, 2025 | 25.62 | 25.65 | 25.49 | 25.52 | 25.00 | 20,700 |
Jan 6, 2025 | 25.60 | 25.65 | 25.53 | 25.55 | 25.03 | 22,400 |
Jan 3, 2025 | 25.50 | 25.63 | 25.46 | 25.59 | 25.07 | 44,200 |
Jan 2, 2025 | 25.36 | 25.50 | 25.34 | 25.50 | 24.99 | 35,600 |
Dec 31, 2024 | 25.60 | 25.60 | 25.25 | 25.32 | 24.81 | 229,300 |
Dec 30, 2024 | 25.28 | 25.45 | 25.28 | 25.42 | 24.91 | 74,500 |
Dec 27, 2024 | 0.548 Dividend | |||||
Dec 27, 2024 | 25.41 | 25.48 | 25.32 | 25.39 | 24.88 | 72,500 |
Dec 26, 2024 | 25.91 | 25.93 | 25.86 | 25.91 | 24.85 | 29,300 |
Dec 24, 2024 | 25.92 | 25.92 | 25.75 | 25.91 | 24.85 | 19,200 |
Dec 23, 2024 | 25.89 | 25.95 | 25.85 | 25.87 | 24.81 | 53,500 |
Dec 20, 2024 | 25.72 | 25.87 | 25.65 | 25.87 | 24.81 | 53,600 |
Dec 19, 2024 | 25.63 | 25.74 | 25.48 | 25.73 | 24.68 | 53,700 |
Dec 18, 2024 | 25.71 | 25.85 | 25.57 | 25.63 | 24.58 | 58,000 |
Dec 17, 2024 | 25.60 | 25.85 | 25.60 | 25.74 | 24.69 | 31,700 |
Dec 16, 2024 | 25.60 | 25.78 | 25.57 | 25.57 | 24.52 | 31,500 |
Dec 13, 2024 | 25.61 | 25.82 | 25.57 | 25.60 | 24.55 | 37,300 |
Dec 12, 2024 | 25.69 | 25.76 | 25.58 | 25.63 | 24.58 | 30,000 |
Dec 11, 2024 | 25.76 | 25.88 | 25.66 | 25.69 | 24.64 | 42,500 |
Dec 10, 2024 | 25.95 | 25.96 | 25.78 | 25.78 | 24.73 | 37,900 |
Dec 9, 2024 | 25.88 | 25.95 | 25.77 | 25.88 | 24.82 | 17,900 |
Dec 6, 2024 | 25.77 | 25.88 | 25.75 | 25.78 | 24.73 | 35,000 |
Dec 5, 2024 | 25.87 | 25.88 | 25.75 | 25.76 | 24.71 | 47,700 |
Dec 4, 2024 | 25.80 | 25.88 | 25.77 | 25.78 | 24.73 | 31,700 |
Dec 3, 2024 | 25.61 | 25.86 | 25.60 | 25.72 | 24.67 | 29,400 |
Dec 2, 2024 | 25.82 | 25.89 | 25.65 | 25.67 | 24.62 | 20,400 |
Nov 29, 2024 | 25.58 | 25.89 | 25.49 | 25.89 | 24.83 | 95,300 |
Nov 27, 2024 | 25.58 | 25.69 | 25.56 | 25.58 | 24.53 | 27,300 |
Nov 26, 2024 | 25.62 | 25.75 | 25.54 | 25.58 | 24.53 | 27,600 |
Nov 25, 2024 | 25.60 | 25.70 | 25.56 | 25.62 | 24.57 | 21,500 |
Nov 22, 2024 | 25.56 | 25.71 | 25.53 | 25.54 | 24.49 | 30,400 |
Nov 21, 2024 | 25.63 | 25.71 | 25.56 | 25.56 | 24.51 | 25,200 |
Nov 20, 2024 | 25.56 | 25.62 | 25.53 | 25.60 | 24.55 | 48,100 |
Nov 19, 2024 | 25.66 | 25.67 | 25.54 | 25.56 | 24.51 | 30,100 |
Nov 18, 2024 | 25.67 | 25.70 | 25.65 | 25.65 | 24.60 | 18,300 |
Nov 15, 2024 | 25.65 | 25.75 | 25.65 | 25.70 | 24.65 | 17,700 |
Nov 14, 2024 | 25.71 | 25.76 | 25.61 | 25.64 | 24.59 | 20,500 |
Nov 13, 2024 | 25.69 | 25.73 | 25.60 | 25.73 | 24.68 | 17,900 |
Nov 12, 2024 | 25.64 | 25.69 | 25.60 | 25.60 | 24.55 | 19,600 |
Nov 11, 2024 | 25.71 | 25.76 | 25.60 | 25.62 | 24.57 | 15,900 |
Nov 8, 2024 | 25.71 | 25.77 | 25.69 | 25.76 | 24.71 | 22,000 |
Nov 7, 2024 | 25.70 | 25.73 | 25.60 | 25.64 | 24.59 | 46,400 |
Nov 6, 2024 | 25.70 | 25.73 | 25.65 | 25.69 | 24.64 | 26,300 |
Nov 5, 2024 | 25.61 | 25.73 | 25.61 | 25.73 | 24.68 | 23,600 |
Nov 4, 2024 | 25.79 | 25.79 | 25.70 | 25.71 | 24.66 | 16,200 |
Nov 1, 2024 | 25.72 | 25.80 | 25.59 | 25.73 | 24.68 | 26,600 |
Oct 31, 2024 | 25.70 | 25.75 | 25.56 | 25.68 | 24.63 | 47,300 |
Oct 30, 2024 | 25.62 | 25.68 | 25.56 | 25.62 | 24.57 | 22,000 |
Oct 29, 2024 | 25.56 | 25.63 | 25.52 | 25.59 | 24.54 | 19,000 |
Oct 28, 2024 | 25.63 | 25.63 | 25.55 | 25.55 | 24.50 | 21,400 |
Oct 25, 2024 | 25.62 | 25.63 | 25.59 | 25.59 | 24.54 | 12,500 |
Oct 24, 2024 | 25.62 | 25.62 | 25.53 | 25.62 | 24.57 | 17,500 |
Oct 23, 2024 | 25.59 | 25.59 | 25.52 | 25.54 | 24.49 | 12,800 |
Oct 22, 2024 | 25.51 | 25.58 | 25.51 | 25.56 | 24.51 | 16,300 |
Oct 21, 2024 | 25.52 | 25.56 | 25.46 | 25.56 | 24.51 | 31,600 |
Oct 18, 2024 | 25.46 | 25.54 | 25.46 | 25.52 | 24.48 | 19,500 |
Oct 17, 2024 | 25.64 | 25.64 | 25.44 | 25.48 | 24.44 | 52,900 |
Oct 16, 2024 | 25.62 | 25.65 | 25.55 | 25.58 | 24.53 | 20,200 |
Oct 15, 2024 | 25.68 | 25.68 | 25.53 | 25.58 | 24.53 | 25,600 |
Oct 14, 2024 | 25.60 | 25.64 | 25.53 | 25.64 | 24.59 | 32,900 |
Oct 11, 2024 | 25.58 | 25.68 | 25.58 | 25.61 | 24.56 | 26,400 |
Oct 10, 2024 | 25.63 | 25.66 | 25.59 | 25.63 | 24.58 | 14,200 |
Oct 9, 2024 | 25.61 | 25.68 | 25.57 | 25.66 | 24.61 | 28,800 |
Oct 8, 2024 | 25.61 | 25.66 | 25.58 | 25.65 | 24.60 | 12,900 |
Oct 7, 2024 | 25.57 | 25.64 | 25.49 | 25.53 | 24.49 | 33,600 |
Oct 4, 2024 | 25.54 | 25.61 | 25.47 | 25.58 | 24.53 | 21,500 |
Oct 3, 2024 | 25.64 | 25.64 | 25.54 | 25.56 | 24.51 | 38,000 |
Oct 2, 2024 | 25.52 | 25.64 | 25.41 | 25.63 | 24.58 | 30,300 |
Oct 1, 2024 | 25.41 | 25.65 | 25.36 | 25.64 | 24.59 | 32,000 |
Sep 30, 2024 | 25.47 | 25.49 | 25.31 | 25.39 | 24.35 | 114,200 |
Sep 27, 2024 | 25.44 | 25.66 | 25.39 | 25.39 | 24.35 | 86,500 |
Sep 26, 2024 | 0.594 Dividend | |||||
Sep 26, 2024 | 25.71 | 25.71 | 25.35 | 25.52 | 24.48 | 49,400 |
Sep 25, 2024 | 26.11 | 26.23 | 26.08 | 26.11 | 24.47 | 37,800 |
Sep 24, 2024 | 26.05 | 26.18 | 26.04 | 26.18 | 24.54 | 48,300 |
Sep 23, 2024 | 26.13 | 26.17 | 26.10 | 26.13 | 24.49 | 27,100 |
Sep 20, 2024 | 26.05 | 26.11 | 26.05 | 26.11 | 24.47 | 58,900 |
Sep 19, 2024 | 26.14 | 26.21 | 26.01 | 26.08 | 24.44 | 53,900 |
Sep 18, 2024 | 26.16 | 26.19 | 26.03 | 26.04 | 24.41 | 29,800 |
Sep 17, 2024 | 26.23 | 26.25 | 25.96 | 26.10 | 24.46 | 41,000 |
Sep 16, 2024 | 26.13 | 26.24 | 26.13 | 26.21 | 24.57 | 27,300 |
Sep 13, 2024 | 25.96 | 26.24 | 25.96 | 26.24 | 24.59 | 36,600 |
Sep 12, 2024 | 26.03 | 26.09 | 25.96 | 25.96 | 24.33 | 20,600 |
Sep 11, 2024 | 26.06 | 26.19 | 26.03 | 26.03 | 24.40 | 19,400 |
Sep 10, 2024 | 26.12 | 26.17 | 26.05 | 26.17 | 24.53 | 12,200 |
Sep 9, 2024 | 26.00 | 26.12 | 25.95 | 26.12 | 24.48 | 20,100 |
Sep 6, 2024 | 26.04 | 26.04 | 25.82 | 25.98 | 24.35 | 15,800 |
Sep 5, 2024 | 25.88 | 26.02 | 25.83 | 25.98 | 24.35 | 33,700 |
Sep 4, 2024 | 25.74 | 25.90 | 25.74 | 25.86 | 24.24 | 15,900 |
Sep 3, 2024 | 25.69 | 25.78 | 25.65 | 25.73 | 24.12 | 16,100 |
Aug 30, 2024 | 25.80 | 25.83 | 25.55 | 25.64 | 24.03 | 93,900 |
Aug 29, 2024 | 25.88 | 25.96 | 25.81 | 25.81 | 24.19 | 24,800 |
Aug 28, 2024 | 25.73 | 25.88 | 25.73 | 25.88 | 24.26 | 25,400 |
Aug 27, 2024 | 25.67 | 25.86 | 25.64 | 25.79 | 24.17 | 42,300 |
Aug 26, 2024 | 25.70 | 25.71 | 25.61 | 25.68 | 24.07 | 22,900 |
Aug 23, 2024 | 25.62 | 25.70 | 25.55 | 25.69 | 24.08 | 21,500 |
Aug 22, 2024 | 25.67 | 25.67 | 25.57 | 25.62 | 24.01 | 19,900 |
Aug 21, 2024 | 25.63 | 25.70 | 25.60 | 25.67 | 24.06 | 26,800 |
Aug 20, 2024 | 25.55 | 25.63 | 25.50 | 25.63 | 24.02 | 26,400 |
Aug 19, 2024 | 25.50 | 25.57 | 25.49 | 25.55 | 23.95 | 25,700 |
Aug 16, 2024 | 25.48 | 25.49 | 25.41 | 25.46 | 23.86 | 55,500 |
Aug 15, 2024 | 25.45 | 25.54 | 25.43 | 25.49 | 23.89 | 34,700 |
Aug 14, 2024 | 25.41 | 25.58 | 25.41 | 25.45 | 23.85 | 34,400 |
Aug 13, 2024 | 25.40 | 25.48 | 25.38 | 25.42 | 23.83 | 43,400 |
Aug 12, 2024 | 25.40 | 25.48 | 25.37 | 25.39 | 23.80 | 27,600 |
Aug 9, 2024 | 25.40 | 25.44 | 25.38 | 25.39 | 23.80 | 25,700 |
Aug 8, 2024 | 25.47 | 25.59 | 25.42 | 25.43 | 23.83 | 56,700 |
Aug 7, 2024 | 25.52 | 25.62 | 25.45 | 25.50 | 23.90 | 49,500 |
Aug 6, 2024 | 25.58 | 25.87 | 25.43 | 25.52 | 23.92 | 70,100 |
Aug 5, 2024 | 25.54 | 26.00 | 25.51 | 25.57 | 23.97 | 33,100 |
Aug 2, 2024 | 25.85 | 25.85 | 25.70 | 25.78 | 24.16 | 31,900 |
Aug 1, 2024 | 25.97 | 25.99 | 25.85 | 25.85 | 24.23 | 40,300 |
Jul 31, 2024 | 25.94 | 25.97 | 25.89 | 25.95 | 24.32 | 32,900 |
Jul 30, 2024 | 25.97 | 26.09 | 25.94 | 25.94 | 24.31 | 39,300 |
Jul 29, 2024 | 26.18 | 26.18 | 26.01 | 26.02 | 24.39 | 25,600 |
Jul 26, 2024 | 26.22 | 26.22 | 26.07 | 26.09 | 24.45 | 21,300 |
Jul 25, 2024 | 26.07 | 26.14 | 26.00 | 26.13 | 24.49 | 23,300 |
Jul 24, 2024 | 26.05 | 26.05 | 25.94 | 25.99 | 24.36 | 19,700 |
Jul 23, 2024 | 25.96 | 26.07 | 25.96 | 26.05 | 24.42 | 18,800 |
Jul 22, 2024 | 26.18 | 26.18 | 26.06 | 26.06 | 24.43 | 15,700 |
Jul 19, 2024 | 26.13 | 26.22 | 26.11 | 26.18 | 24.54 | 13,800 |
Jul 18, 2024 | 25.81 | 26.17 | 25.81 | 26.10 | 24.46 | 71,300 |
Jul 17, 2024 | 25.86 | 25.99 | 25.74 | 25.99 | 24.36 | 26,900 |
Jul 16, 2024 | 25.86 | 25.95 | 25.82 | 25.82 | 24.20 | 16,900 |
Jul 15, 2024 | 25.70 | 25.95 | 25.70 | 25.91 | 24.28 | 37,100 |
Jul 12, 2024 | 25.62 | 25.75 | 25.60 | 25.75 | 24.13 | 24,800 |
Jul 11, 2024 | 25.60 | 25.69 | 25.55 | 25.61 | 24.00 | 24,500 |
Jul 10, 2024 | 25.58 | 25.58 | 25.53 | 25.58 | 23.98 | 19,000 |
Jul 9, 2024 | 25.70 | 25.70 | 25.55 | 25.58 | 23.98 | 20,300 |
Jul 8, 2024 | 25.70 | 25.70 | 25.61 | 25.61 | 24.00 | 15,000 |
Jul 5, 2024 | 25.77 | 25.77 | 25.67 | 25.71 | 24.10 | 20,500 |
Jul 3, 2024 | 25.86 | 25.86 | 25.67 | 25.69 | 24.08 | 16,600 |
Jul 2, 2024 | 25.46 | 25.79 | 25.46 | 25.75 | 24.13 | 42,900 |
Jul 1, 2024 | 25.59 | 25.59 | 25.39 | 25.54 | 23.94 | 26,100 |
Jun 28, 2024 | 25.46 | 25.50 | 25.36 | 25.36 | 23.77 | 25,700 |
Jun 27, 2024 | 0.586 Dividend | |||||
Jun 27, 2024 | 25.50 | 25.57 | 25.40 | 25.47 | 23.87 | 42,100 |
Jun 26, 2024 | 26.12 | 26.12 | 25.95 | 26.00 | 23.82 | 61,200 |
Jun 25, 2024 | 26.24 | 26.24 | 26.03 | 26.10 | 23.91 | 48,500 |
Jun 24, 2024 | 26.14 | 26.24 | 26.08 | 26.19 | 23.99 | 26,200 |
Jun 21, 2024 | 25.91 | 26.22 | 25.91 | 26.15 | 23.96 | 153,300 |
Jun 20, 2024 | 25.93 | 26.10 | 25.86 | 25.91 | 23.74 | 62,100 |
Jun 18, 2024 | 25.92 | 26.07 | 25.85 | 25.98 | 23.80 | 35,500 |
Jun 17, 2024 | 25.98 | 26.03 | 25.85 | 25.92 | 23.75 | 34,800 |
Jun 14, 2024 | 25.96 | 26.00 | 25.86 | 25.98 | 23.80 | 28,200 |
Related Tickers
KEY-PI KeyCorp
24.51
+0.04%
KEY-PK KeyCorp
20.88
-0.29%
CUBI-PE Customers Bancorp, Inc.
25.00
+0.04%
TFC-PI Truist Financial Corporation
21.05
-1.64%
SNV-PD Synovus Financial Corp.
24.86
-0.34%
SNV-PE Synovus Financial Corp.
25.75
+1.00%
RF-PC Regions Financial Corporation
23.89
-0.50%
KEY-PJ KeyCorp
21.12
+0.14%
USB-PH U.S. Bancorp
20.46
-0.93%
AMBK American Bank Incorporated
14.85
0.00%