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 Adj Close Volume
Jun 13, 202525.5925.6625.5025.6425.6420,600
Jun 12, 202525.6425.6525.5625.5925.5914,700
Jun 11, 202525.6325.6325.5825.6225.6213,500
Jun 10, 202525.6425.6425.5625.5925.5920,300
Jun 9, 202525.6125.6125.5225.5525.5513,500
Jun 6, 202525.6425.6425.5625.5725.5714,500
Jun 5, 202525.6625.6925.5825.5925.5931,100
Jun 4, 202525.6525.6625.5525.6425.648,600
Jun 3, 202525.6325.6525.5425.5425.5426,700
Jun 2, 202525.7225.7225.5625.6225.6214,200
May 30, 202525.5825.7525.5525.6925.69142,800
May 29, 202525.5525.6025.4925.5625.5620,600
May 28, 202525.5525.6025.5525.5825.5816,800
May 27, 202525.5425.6225.5225.6025.6019,100
May 23, 202525.4425.5225.4425.5125.5110,700
May 22, 202525.4325.5225.4025.4525.4522,600
May 21, 202525.4025.5125.4025.4425.4465,900
May 20, 202525.4325.5225.3925.4025.4095,800
May 19, 202525.4125.4925.3825.4925.4957,300
May 16, 202525.4125.5225.4125.4525.4535,100
May 15, 202525.4325.5125.4125.4125.4118,000
May 14, 202525.3925.5025.3925.3925.3930,300
May 13, 202525.4125.5025.3825.3825.3847,600
May 12, 202525.4825.5425.3525.4025.4043,400
May 9, 202525.3625.4925.3625.3825.3815,200
May 8, 202525.3925.4525.3625.3625.3616,500
May 7, 202525.3625.5325.3625.3625.3636,500
May 6, 202525.2525.4725.2525.3825.3822,800
May 5, 202525.3525.4425.3025.3025.3025,400
May 2, 202525.4025.5425.3525.3625.3619,800
May 1, 202525.4425.5525.3725.4825.4823,400
Apr 30, 202525.3925.5425.3325.5425.5437,400
Apr 29, 202525.4225.5525.3425.3525.3536,700
Apr 28, 202525.4225.5425.4025.4825.4834,900
Apr 25, 202525.4025.5425.4025.5325.5319,200
Apr 24, 202525.3525.5125.3525.4125.4122,300
Apr 23, 202525.4625.5425.3025.4825.4827,500
Apr 22, 202525.2825.4425.2825.3225.3235,500
Apr 21, 202525.3625.5225.2325.2825.2849,000
Apr 17, 202525.6025.6025.4425.4925.4925,700
Apr 16, 202525.5525.6525.5025.5125.5128,400
Apr 15, 202525.6325.7325.5025.5725.5746,800
Apr 14, 202525.2825.6925.2825.5325.53239,600
Apr 11, 202524.8925.2424.7525.1825.18206,800
Apr 10, 202525.0525.0524.7524.9024.90113,500
Apr 9, 202525.0625.1925.0025.0525.05114,800
Apr 8, 202525.1125.1625.0525.0725.0761,100
Apr 7, 202524.8325.1824.8225.0825.08101,300
Apr 4, 202525.0625.2224.9525.1325.1394,600
Apr 3, 202525.1025.2125.0025.0625.0679,400
Apr 2, 202525.2125.2725.1825.2425.2483,000
Apr 1, 202525.2125.3125.1725.2225.2247,200
Mar 31, 202525.3225.3525.0525.1625.16232,400
Mar 28, 202525.4025.4225.2625.2625.2667,400
Mar 27, 2025 0.519 Dividend
Mar 27, 202525.2425.4025.1825.3625.36109,000
Mar 26, 202525.7725.7725.6725.7025.1838,000
Mar 25, 202525.7325.8225.7325.7625.2436,500
Mar 24, 202525.7225.7625.6725.7225.2051,800
Mar 21, 202525.6625.7025.6425.6725.1524,100
Mar 20, 202525.6525.7025.6325.6625.1482,400
Mar 19, 202525.6525.6925.6325.6525.1322,600
Mar 18, 202525.6525.6925.6125.6525.1345,500
Mar 17, 202525.6525.7025.6025.6625.1471,300
Mar 14, 202525.6125.8125.6125.6425.1259,100
Mar 13, 202525.7525.8125.6225.6725.1533,700
Mar 12, 202525.6925.7725.6225.6725.1562,800
Mar 11, 202525.7025.8025.6025.7025.1869,500
Mar 10, 202525.8425.9725.6125.7225.2072,600
Mar 7, 202526.1326.2225.7625.7725.2570,100
Mar 6, 202526.1626.2226.0726.1225.5926,500
Mar 5, 202526.1526.2326.0126.0825.5522,900
Mar 4, 202526.1326.1525.9926.1525.6219,600
Mar 3, 202526.0326.1325.9726.1325.6020,300
Feb 28, 202525.9826.1325.9126.1325.6028,000
Feb 27, 202526.0426.1825.8325.9225.4023,600
Feb 26, 202526.0026.2125.9425.9725.4515,800
Feb 25, 202526.2026.2426.0026.0025.4722,100
Feb 24, 202526.1926.1926.0626.1225.599,100
Feb 21, 202526.1026.2226.0626.1525.6215,000
Feb 20, 202526.1726.2026.0626.2025.6713,900
Feb 19, 202526.1426.2126.0726.1725.6413,600
Feb 18, 202526.2326.2426.0626.0825.5515,600
Feb 14, 202526.2026.2526.0326.2525.7211,900
Feb 13, 202526.1126.1925.9726.1925.6623,100
Feb 12, 202525.9326.0325.8526.0325.5016,500
Feb 11, 202526.0326.0926.0026.0125.4824,800
Feb 10, 202526.0926.1325.8726.0025.4720,200
Feb 7, 202526.0426.0425.8526.0325.5013,100
Feb 6, 202526.0026.0325.9026.0225.4927,200
Feb 5, 202525.8526.0025.8525.9725.4520,200
Feb 4, 202525.8125.9525.8125.9225.4015,100
Feb 3, 202525.8625.9825.8125.8225.3014,900
Jan 31, 202525.8826.0425.8525.9025.3847,900
Jan 30, 202525.8226.0425.8226.0425.5129,300
Jan 29, 202525.9625.9625.8225.8525.3320,700
Jan 28, 202525.9525.9625.8325.8825.3632,100
Jan 27, 202525.7825.9325.7625.9325.4134,500
Jan 24, 202525.8225.8225.6925.7325.2120,100
Jan 23, 202525.7325.8325.6525.7825.2617,200
Jan 22, 202525.8925.9025.7525.7525.2321,800
Jan 21, 202525.7625.9225.7525.7825.2628,200
Jan 17, 202525.8125.8125.6525.7525.2321,900
Jan 16, 202525.5925.8225.5925.8025.2822,300
Jan 15, 202525.5625.6525.4925.6425.1222,900
Jan 14, 202525.3325.4925.3325.4324.9214,800
Jan 13, 202525.5025.5025.3225.3524.8441,000
Jan 10, 202525.5025.5225.4025.4024.8935,300
Jan 8, 202525.5925.6025.4725.5225.0022,000
Jan 7, 202525.6225.6525.4925.5225.0020,700
Jan 6, 202525.6025.6525.5325.5525.0322,400
Jan 3, 202525.5025.6325.4625.5925.0744,200
Jan 2, 202525.3625.5025.3425.5024.9935,600
Dec 31, 202425.6025.6025.2525.3224.81229,300
Dec 30, 202425.2825.4525.2825.4224.9174,500
Dec 27, 2024 0.548 Dividend
Dec 27, 202425.4125.4825.3225.3924.8872,500
Dec 26, 202425.9125.9325.8625.9124.8529,300
Dec 24, 202425.9225.9225.7525.9124.8519,200
Dec 23, 202425.8925.9525.8525.8724.8153,500
Dec 20, 202425.7225.8725.6525.8724.8153,600
Dec 19, 202425.6325.7425.4825.7324.6853,700
Dec 18, 202425.7125.8525.5725.6324.5858,000
Dec 17, 202425.6025.8525.6025.7424.6931,700
Dec 16, 202425.6025.7825.5725.5724.5231,500
Dec 13, 202425.6125.8225.5725.6024.5537,300
Dec 12, 202425.6925.7625.5825.6324.5830,000
Dec 11, 202425.7625.8825.6625.6924.6442,500
Dec 10, 202425.9525.9625.7825.7824.7337,900
Dec 9, 202425.8825.9525.7725.8824.8217,900
Dec 6, 202425.7725.8825.7525.7824.7335,000
Dec 5, 202425.8725.8825.7525.7624.7147,700
Dec 4, 202425.8025.8825.7725.7824.7331,700
Dec 3, 202425.6125.8625.6025.7224.6729,400
Dec 2, 202425.8225.8925.6525.6724.6220,400
Nov 29, 202425.5825.8925.4925.8924.8395,300
Nov 27, 202425.5825.6925.5625.5824.5327,300
Nov 26, 202425.6225.7525.5425.5824.5327,600
Nov 25, 202425.6025.7025.5625.6224.5721,500
Nov 22, 202425.5625.7125.5325.5424.4930,400
Nov 21, 202425.6325.7125.5625.5624.5125,200
Nov 20, 202425.5625.6225.5325.6024.5548,100
Nov 19, 202425.6625.6725.5425.5624.5130,100
Nov 18, 202425.6725.7025.6525.6524.6018,300
Nov 15, 202425.6525.7525.6525.7024.6517,700
Nov 14, 202425.7125.7625.6125.6424.5920,500
Nov 13, 202425.6925.7325.6025.7324.6817,900
Nov 12, 202425.6425.6925.6025.6024.5519,600
Nov 11, 202425.7125.7625.6025.6224.5715,900
Nov 8, 202425.7125.7725.6925.7624.7122,000
Nov 7, 202425.7025.7325.6025.6424.5946,400
Nov 6, 202425.7025.7325.6525.6924.6426,300
Nov 5, 202425.6125.7325.6125.7324.6823,600
Nov 4, 202425.7925.7925.7025.7124.6616,200
Nov 1, 202425.7225.8025.5925.7324.6826,600
Oct 31, 202425.7025.7525.5625.6824.6347,300
Oct 30, 202425.6225.6825.5625.6224.5722,000
Oct 29, 202425.5625.6325.5225.5924.5419,000
Oct 28, 202425.6325.6325.5525.5524.5021,400
Oct 25, 202425.6225.6325.5925.5924.5412,500
Oct 24, 202425.6225.6225.5325.6224.5717,500
Oct 23, 202425.5925.5925.5225.5424.4912,800
Oct 22, 202425.5125.5825.5125.5624.5116,300
Oct 21, 202425.5225.5625.4625.5624.5131,600
Oct 18, 202425.4625.5425.4625.5224.4819,500
Oct 17, 202425.6425.6425.4425.4824.4452,900
Oct 16, 202425.6225.6525.5525.5824.5320,200
Oct 15, 202425.6825.6825.5325.5824.5325,600
Oct 14, 202425.6025.6425.5325.6424.5932,900
Oct 11, 202425.5825.6825.5825.6124.5626,400
Oct 10, 202425.6325.6625.5925.6324.5814,200
Oct 9, 202425.6125.6825.5725.6624.6128,800
Oct 8, 202425.6125.6625.5825.6524.6012,900
Oct 7, 202425.5725.6425.4925.5324.4933,600
Oct 4, 202425.5425.6125.4725.5824.5321,500
Oct 3, 202425.6425.6425.5425.5624.5138,000
Oct 2, 202425.5225.6425.4125.6324.5830,300
Oct 1, 202425.4125.6525.3625.6424.5932,000
Sep 30, 202425.4725.4925.3125.3924.35114,200
Sep 27, 202425.4425.6625.3925.3924.3586,500
Sep 26, 2024 0.594 Dividend
Sep 26, 202425.7125.7125.3525.5224.4849,400
Sep 25, 202426.1126.2326.0826.1124.4737,800
Sep 24, 202426.0526.1826.0426.1824.5448,300
Sep 23, 202426.1326.1726.1026.1324.4927,100
Sep 20, 202426.0526.1126.0526.1124.4758,900
Sep 19, 202426.1426.2126.0126.0824.4453,900
Sep 18, 202426.1626.1926.0326.0424.4129,800
Sep 17, 202426.2326.2525.9626.1024.4641,000
Sep 16, 202426.1326.2426.1326.2124.5727,300
Sep 13, 202425.9626.2425.9626.2424.5936,600
Sep 12, 202426.0326.0925.9625.9624.3320,600
Sep 11, 202426.0626.1926.0326.0324.4019,400
Sep 10, 202426.1226.1726.0526.1724.5312,200
Sep 9, 202426.0026.1225.9526.1224.4820,100
Sep 6, 202426.0426.0425.8225.9824.3515,800
Sep 5, 202425.8826.0225.8325.9824.3533,700
Sep 4, 202425.7425.9025.7425.8624.2415,900
Sep 3, 202425.6925.7825.6525.7324.1216,100
Aug 30, 202425.8025.8325.5525.6424.0393,900
Aug 29, 202425.8825.9625.8125.8124.1924,800
Aug 28, 202425.7325.8825.7325.8824.2625,400
Aug 27, 202425.6725.8625.6425.7924.1742,300
Aug 26, 202425.7025.7125.6125.6824.0722,900
Aug 23, 202425.6225.7025.5525.6924.0821,500
Aug 22, 202425.6725.6725.5725.6224.0119,900
Aug 21, 202425.6325.7025.6025.6724.0626,800
Aug 20, 202425.5525.6325.5025.6324.0226,400
Aug 19, 202425.5025.5725.4925.5523.9525,700
Aug 16, 202425.4825.4925.4125.4623.8655,500
Aug 15, 202425.4525.5425.4325.4923.8934,700
Aug 14, 202425.4125.5825.4125.4523.8534,400
Aug 13, 202425.4025.4825.3825.4223.8343,400
Aug 12, 202425.4025.4825.3725.3923.8027,600
Aug 9, 202425.4025.4425.3825.3923.8025,700
Aug 8, 202425.4725.5925.4225.4323.8356,700
Aug 7, 202425.5225.6225.4525.5023.9049,500
Aug 6, 202425.5825.8725.4325.5223.9270,100
Aug 5, 202425.5426.0025.5125.5723.9733,100
Aug 2, 202425.8525.8525.7025.7824.1631,900
Aug 1, 202425.9725.9925.8525.8524.2340,300
Jul 31, 202425.9425.9725.8925.9524.3232,900
Jul 30, 202425.9726.0925.9425.9424.3139,300
Jul 29, 202426.1826.1826.0126.0224.3925,600
Jul 26, 202426.2226.2226.0726.0924.4521,300
Jul 25, 202426.0726.1426.0026.1324.4923,300
Jul 24, 202426.0526.0525.9425.9924.3619,700
Jul 23, 202425.9626.0725.9626.0524.4218,800
Jul 22, 202426.1826.1826.0626.0624.4315,700
Jul 19, 202426.1326.2226.1126.1824.5413,800
Jul 18, 202425.8126.1725.8126.1024.4671,300
Jul 17, 202425.8625.9925.7425.9924.3626,900
Jul 16, 202425.8625.9525.8225.8224.2016,900
Jul 15, 202425.7025.9525.7025.9124.2837,100
Jul 12, 202425.6225.7525.6025.7524.1324,800
Jul 11, 202425.6025.6925.5525.6124.0024,500
Jul 10, 202425.5825.5825.5325.5823.9819,000
Jul 9, 202425.7025.7025.5525.5823.9820,300
Jul 8, 202425.7025.7025.6125.6124.0015,000
Jul 5, 202425.7725.7725.6725.7124.1020,500
Jul 3, 202425.8625.8625.6725.6924.0816,600
Jul 2, 202425.4625.7925.4625.7524.1342,900
Jul 1, 202425.5925.5925.3925.5423.9426,100
Jun 28, 202425.4625.5025.3625.3623.7725,700
Jun 27, 2024 0.586 Dividend
Jun 27, 202425.5025.5725.4025.4723.8742,100
Jun 26, 202426.1226.1225.9526.0023.8261,200
Jun 25, 202426.2426.2426.0326.1023.9148,500
Jun 24, 202426.1426.2426.0826.1923.9926,200
Jun 21, 202425.9126.2225.9126.1523.96153,300
Jun 20, 202425.9326.1025.8625.9123.7462,100
Jun 18, 202425.9226.0725.8525.9823.8035,500
Jun 17, 202425.9826.0325.8525.9223.7534,800
Jun 14, 202425.9626.0025.8625.9823.8028,200

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%