U.S. markets closed

Fifth Third Bancorp (FITBO)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
19.46-0.02 (-0.10%)
Al cierre: 04:00PM EDT
19.56 +0.10 (+0.51%)
Fuera de horario: 04:17PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202419.5319.7019.2819.4619.46243,800
27 jun 202419.6319.7019.4419.4819.4868,200
27 jun 20240.309 Dividendo
26 jun 202419.9120.1819.8119.8419.5334,500
25 jun 202420.0120.1620.0020.0319.7235,800
24 jun 202420.0620.2519.9819.9919.6731,400
21 jun 202420.0120.2620.0120.1019.7818,100
20 jun 202420.0520.1820.0220.0819.7727,600
18 jun 202420.1520.3320.0520.1119.80127,400
17 jun 202420.1420.3220.0720.1419.8317,900
14 jun 202420.2220.3120.1620.1619.8517,800
13 jun 202420.5520.5620.2220.2419.9227,100
12 jun 202420.5920.7920.5020.5020.1821,500
11 jun 202420.7020.7020.4120.4420.1231,900
10 jun 202420.8920.8920.6620.7020.3811,200
07 jun 202420.8721.0420.7020.9820.6512,800
06 jun 202420.8921.0920.8920.9420.6114,500
05 jun 202421.1721.5420.9321.0420.7115,200
04 jun 202421.3021.5421.1821.1820.8512,400
03 jun 202421.3221.4821.1721.3220.998,200
31 may 202421.0521.2721.0521.1120.7812,300
30 may 202420.8921.2720.8921.0320.7014,000
29 may 202421.0321.0520.8620.8920.569,800
28 may 202421.2421.4820.9821.2720.9416,600
24 may 202421.2421.4521.1521.3321.008,000
23 may 202421.5421.7321.0921.1820.8614,400
22 may 202421.7621.7621.4521.5021.1715,300
21 may 202421.5621.8421.5521.6121.2720,800
20 may 202421.7021.7721.6121.6621.3210,400
17 may 202421.7321.8821.6221.7121.3716,100
16 may 202421.8622.0021.6921.8321.4914,900
15 may 202421.8221.9321.7121.7921.4521,100
14 may 202421.6321.7721.6021.6621.3210,500
13 may 202421.7321.8121.4821.7221.389,400
10 may 202421.5121.6821.4821.6821.3412,200
09 may 202421.6121.7821.5421.6021.2612,000
08 may 202421.8222.1521.5921.5921.2515,700
07 may 202421.9322.0021.8321.9721.637,200
06 may 202422.0522.0521.7621.8521.515,900
03 may 202421.8022.0121.6321.9421.606,700
02 may 202421.5321.7221.3821.6821.359,500
01 may 202421.6021.8321.2621.6521.3113,800
30 abr 202421.5021.6321.4521.4521.1220,000
29 abr 202421.6021.8721.5321.7621.426,500
26 abr 202421.8022.4021.5421.5421.2014,600
25 abr 202421.6922.0021.6521.9321.595,300
24 abr 202422.2722.3221.8422.0321.697,500
23 abr 202421.8822.3021.8422.3021.9510,200
22 abr 202421.6621.9521.6221.8821.544,400
19 abr 202421.9621.9621.4421.5921.255,200
18 abr 202421.7221.9721.5221.5221.1810,800
17 abr 202421.5421.9021.5421.8621.5214,600
16 abr 202421.5521.8421.5521.5721.2310,900
15 abr 202422.3022.3021.6821.7821.4422,200
12 abr 202422.6622.6822.3622.4022.0511,500
11 abr 202423.2623.2622.6222.7522.4011,100
10 abr 202423.5223.6923.1423.2222.8623,700
09 abr 202423.8523.8523.6223.7223.356,600
08 abr 202423.7023.7923.5823.7323.3622,400
05 abr 202423.7623.9323.6023.7123.345,600
04 abr 202423.7023.9923.6323.8023.4321,000
03 abr 202423.3123.7023.3123.6623.2913,100
02 abr 202423.4823.5423.3123.4723.1012,000
01 abr 202423.4723.6323.2523.6223.2520,800
28 mar 202423.1523.6522.7423.5223.1529,800
27 mar 202422.8723.1822.6623.1722.8110,400
27 mar 20240.309 Dividendo
26 mar 202423.2123.3322.9823.1422.486,300
25 mar 202423.2723.3623.1523.1522.494,200
22 mar 202423.4623.5923.0723.2622.597,600
21 mar 202423.2023.4623.1923.3622.6916,800
20 mar 202422.8823.1222.8223.1222.469,400
19 mar 202422.7422.9622.6722.9322.2711,100
18 mar 202422.9422.9422.5822.8922.2311,600
15 mar 202422.9823.1322.8222.9722.317,900
14 mar 202423.2323.2322.9123.0022.3413,200
13 mar 202423.1923.4923.1923.4222.7510,100
12 mar 202423.0923.2622.9523.2122.548,900
11 mar 202423.2523.4123.0423.0422.3810,300
08 mar 202423.5723.5723.1223.2822.6116,000
07 mar 202423.1923.6823.1923.6022.929,200
06 mar 202423.1623.4223.0923.2422.5712,600
05 mar 202423.1023.2922.9422.9922.3316,100
04 mar 202423.3423.7423.0523.0522.3917,900
01 mar 202423.6423.7723.1523.4222.7417,400
29 feb 202422.9923.7922.7623.7723.0947,600
28 feb 202422.9123.0322.8523.0322.3710,200
27 feb 202422.9923.0022.8122.8422.1810,500
26 feb 202422.9923.1022.8422.9822.326,900
23 feb 202423.0023.2022.8622.8722.2129,200
22 feb 202423.1523.2122.8722.8722.2112,600
21 feb 202422.8723.1522.8723.0322.377,600
20 feb 202423.0123.0122.8522.9822.3211,600
16 feb 202423.1323.3322.9523.0422.3810,800
15 feb 202423.1423.3823.1323.2022.536,300
14 feb 202423.3523.5823.1823.2422.576,800
13 feb 202423.3423.3723.0323.0722.4110,400
12 feb 202423.4923.6623.1423.5922.9112,000
09 feb 202423.3923.4723.2723.4722.805,200
08 feb 202423.1223.3823.1223.3222.658,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...