S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Fifth Third Bancorp (FITBP)
Fifth Third Bancorp (FITBP) Historical

FITBP Fifth Third Bancorp

23.25

-0.1619 (-0.69%)

May 28 2024 - Closed

Delayed by 15 minutes

FITBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	23.25	-0.16	-0.69%	23.48	23.52	23.22	8,854
May 24 2024	23.41	0.07	0.30%	23.38	23.50	23.38	9,265
May 23 2024	23.34	-0.11	-0.47%	23.50	23.51	23.22	20,741
May 22 2024	23.45	-0.06	-0.26%	23.40	23.64	23.40	12,490
May 21 2024	23.51	-0.08	-0.34%	23.60	23.75	23.51	18,344
May 20 2024	23.59	-0.09	-0.38%	23.77	23.77	23.51	22,626
May 17 2024	23.68	-0.15	-0.63%	23.89	23.91	23.66	13,194
May 16 2024	23.83	-0.08	-0.31%	23.83	23.99	23.80	5,106
May 15 2024	23.91	0.21	0.86%	23.76	23.99	23.76	9,523
May 14 2024	23.70	-0.12	-0.50%	23.81	23.87	23.70	11,275
May 13 2024	23.82	0.11	0.46%	23.77	23.85	23.64	6,615
May 10 2024	23.71	0.00	0.00%	23.65	23.73	23.54	3,409
May 09 2024	23.71	0.12	0.51%	23.59	23.75	23.36	15,907
May 08 2024	23.59	-0.28	-1.17%	23.85	23.93	23.40	42,647
May 07 2024	23.87	-0.16	-0.67%	24.04	24.19	23.85	5,540
May 06 2024	24.03	0.15	0.63%	23.83	24.08	23.68	13,551
May 03 2024	23.88	0.29	1.23%	23.74	23.88	23.44	11,699
May 02 2024	23.59	0.23	0.98%	23.41	23.62	23.23	18,904
May 01 2024	23.36	0.38	1.65%	23.08	23.43	23.07	34,439
Apr 30 2024	22.98	-0.64	-2.71%	23.57	23.75	22.98	55,119
Apr 29 2024	23.62	0.05	0.21%	23.45	23.97	23.45	8,073
Apr 26 2024	23.57	-0.06	-0.25%	23.61	23.81	23.48	11,386
Apr 25 2024	23.63	-0.04	-0.17%	23.63	23.75	23.62	2,290
Apr 24 2024	23.67	-0.31	-1.29%	23.98	23.98	23.67	3,461
Apr 23 2024	23.98	0.35	1.48%	23.50	23.98	23.50	3,820
Apr 22 2024	23.63	0.06	0.26%	23.60	23.71	23.58	3,974
Apr 19 2024	23.57	0.15	0.64%	23.38	23.57	23.38	6,269
Apr 18 2024	23.42	-0.28	-1.18%	23.62	23.66	23.30	7,101
Apr 17 2024	23.70	0.07	0.30%	23.62	23.90	23.62	2,823
Apr 16 2024	23.63	0.01	0.04%	23.55	23.75	23.54	4,528
Apr 15 2024	23.62	-0.40	-1.66%	23.91	23.91	23.37	20,632
Apr 12 2024	24.02	0.04	0.17%	24.05	24.30	24.02	4,458
Apr 11 2024	23.98	-0.27	-1.11%	24.40	24.40	23.98	12,418
Apr 10 2024	24.25	-0.46	-1.86%	24.70	24.70	23.99	13,842
Apr 09 2024	24.71	0.02	0.08%	24.79	24.80	24.68	16,548
Apr 08 2024	24.69	-0.06	-0.24%	25.06	25.06	24.66	5,937
Apr 05 2024	24.75	-0.07	-0.28%	24.99	25.02	24.75	5,147
Apr 04 2024	24.82	-0.22	-0.87%	25.18	25.18	24.62	14,101
Apr 03 2024	25.04	0.00	0.00%	25.03	25.17	24.91	3,618
Apr 02 2024	25.04	-0.05	-0.21%	24.95	25.18	24.91	6,869
Apr 01 2024	25.09	0.01	0.04%	25.08	25.20	24.78	11,332
Mar 28 2024	25.08	0.13	0.52%	24.98	25.08	24.85	9,625
Mar 27 2024	24.95	-0.27	-1.08%	24.94	24.96	24.66	6,327
Mar 26 2024	25.22	0.12	0.48%	25.23	25.23	25.13	3,133
Mar 25 2024	25.10	-0.15	-0.59%	25.13	25.35	25.10	3,022
Mar 22 2024	25.25	0.05	0.20%	25.34	25.34	25.06	12,774
Mar 21 2024	25.20	-0.07	-0.28%	25.27	25.34	25.10	13,517
Mar 20 2024	25.27	0.22	0.88%	25.18	25.27	24.94	10,729
Mar 19 2024	25.05	0.05	0.20%	25.05	25.05	24.82	12,022
Mar 18 2024	25.00	0.03	0.12%	25.08	25.08	24.89	6,947
Mar 15 2024	24.97	0.05	0.20%	24.91	25.02	24.65	22,296
Mar 14 2024	24.92	0.00	0.00%	24.95	24.99	24.89	9,332
Mar 13 2024	24.92	-0.06	-0.24%	25.01	25.03	24.81	3,746
Mar 12 2024	24.98	0.04	0.16%	25.01	25.03	24.75	4,577
Mar 11 2024	24.94	-0.06	-0.24%	24.92	25.21	24.82	11,717
Mar 08 2024	25.00	0.00	0.00%	24.98	25.24	24.85	5,238
Mar 07 2024	25.00	-0.01	-0.04%	25.02	25.02	24.83	6,369
Mar 06 2024	25.01	0.19	0.77%	24.85	25.18	24.85	15,203
Mar 05 2024	24.82	-0.16	-0.64%	24.90	24.98	24.64	7,460
Mar 04 2024	24.98	0.12	0.48%	24.93	25.01	24.61	17,059
Mar 01 2024	24.86	0.14	0.57%	24.94	25.18	24.62	6,108
Feb 29 2024	24.72	-0.14	-0.56%	24.94	25.08	24.72	8,139

Fifth Third Bancorp

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions