Singapore markets close in 7 hours 20 minutes
Straits Times Index
3,298.86 +26.14 (+0.80%) Nikkei
38,312.82 +760.66 (+2.03%) Hang Seng
16,993.17 +164.24 (+0.98%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,803.55 -220.18 (-0.33%) CMC Crypto 200
1,435.28 +20.52 (+1.45%)
Fifth Third Bancorp (FITBO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 21.88 | 22.30 | 21.84 | 22.30 | 22.30 | 10,200 |
| 22 Apr 2024 | 21.66 | 21.95 | 21.62 | 21.88 | 21.88 | 4,400 |
| 19 Apr 2024 | 21.96 | 21.96 | 21.44 | 21.59 | 21.59 | 5,200 |
| 18 Apr 2024 | 21.72 | 21.97 | 21.52 | 21.52 | 21.52 | 10,800 |
| 17 Apr 2024 | 21.54 | 21.90 | 21.54 | 21.86 | 21.86 | 14,600 |
| 16 Apr 2024 | 21.55 | 21.84 | 21.55 | 21.57 | 21.57 | 10,900 |
| 15 Apr 2024 | 22.30 | 22.30 | 21.68 | 21.78 | 21.78 | 22,200 |
| 12 Apr 2024 | 22.66 | 22.68 | 22.36 | 22.40 | 22.40 | 11,500 |
| 11 Apr 2024 | 23.26 | 23.26 | 22.62 | 22.75 | 22.75 | 11,100 |
| 10 Apr 2024 | 23.52 | 23.69 | 23.14 | 23.22 | 23.22 | 23,700 |
| 09 Apr 2024 | 23.85 | 23.85 | 23.62 | 23.72 | 23.72 | 6,600 |
| 08 Apr 2024 | 23.70 | 23.79 | 23.58 | 23.73 | 23.73 | 22,400 |
| 05 Apr 2024 | 23.76 | 23.93 | 23.60 | 23.71 | 23.71 | 5,600 |
| 04 Apr 2024 | 23.70 | 23.99 | 23.63 | 23.80 | 23.80 | 21,000 |
| 03 Apr 2024 | 23.31 | 23.70 | 23.31 | 23.66 | 23.66 | 13,100 |
| 02 Apr 2024 | 23.48 | 23.54 | 23.31 | 23.47 | 23.47 | 12,000 |
| 01 Apr 2024 | 23.47 | 23.63 | 23.25 | 23.62 | 23.62 | 20,800 |
| 28 Mar 2024 | 23.15 | 23.65 | 22.74 | 23.52 | 23.52 | 29,800 |
| 27 Mar 2024 | 22.87 | 23.18 | 22.66 | 23.17 | 23.17 | 10,400 |
| 27 Mar 2024 | 0.309 Dividend | |||||
| 26 Mar 2024 | 23.21 | 23.33 | 22.98 | 23.14 | 22.83 | 6,300 |
| 25 Mar 2024 | 23.27 | 23.36 | 23.15 | 23.15 | 22.84 | 4,200 |
| 22 Mar 2024 | 23.46 | 23.59 | 23.07 | 23.26 | 22.95 | 7,600 |
| 21 Mar 2024 | 23.20 | 23.46 | 23.19 | 23.36 | 23.05 | 16,800 |
| 20 Mar 2024 | 22.88 | 23.12 | 22.82 | 23.12 | 22.81 | 9,400 |
| 19 Mar 2024 | 22.74 | 22.96 | 22.67 | 22.93 | 22.62 | 11,100 |
| 18 Mar 2024 | 22.94 | 22.94 | 22.58 | 22.89 | 22.58 | 11,600 |
| 15 Mar 2024 | 22.98 | 23.13 | 22.82 | 22.97 | 22.66 | 7,900 |
| 14 Mar 2024 | 23.23 | 23.23 | 22.91 | 23.00 | 22.69 | 13,200 |
| 13 Mar 2024 | 23.19 | 23.49 | 23.19 | 23.42 | 23.11 | 10,100 |
| 12 Mar 2024 | 23.09 | 23.26 | 22.95 | 23.21 | 22.90 | 8,900 |
| 11 Mar 2024 | 23.25 | 23.41 | 23.04 | 23.04 | 22.73 | 10,300 |
| 08 Mar 2024 | 23.57 | 23.57 | 23.12 | 23.28 | 22.97 | 16,000 |
| 07 Mar 2024 | 23.19 | 23.68 | 23.19 | 23.60 | 23.28 | 9,200 |
| 06 Mar 2024 | 23.16 | 23.42 | 23.09 | 23.24 | 22.93 | 12,600 |
| 05 Mar 2024 | 23.10 | 23.29 | 22.94 | 22.99 | 22.68 | 16,100 |
| 04 Mar 2024 | 23.34 | 23.74 | 23.05 | 23.05 | 22.74 | 17,900 |
| 01 Mar 2024 | 23.64 | 23.77 | 23.15 | 23.42 | 23.10 | 17,400 |
| 29 Feb 2024 | 22.99 | 23.79 | 22.76 | 23.77 | 23.45 | 47,600 |
| 28 Feb 2024 | 22.91 | 23.03 | 22.85 | 23.03 | 22.72 | 10,200 |
| 27 Feb 2024 | 22.99 | 23.00 | 22.81 | 22.84 | 22.54 | 10,500 |
| 26 Feb 2024 | 22.99 | 23.10 | 22.84 | 22.98 | 22.67 | 6,900 |
| 23 Feb 2024 | 23.00 | 23.20 | 22.86 | 22.87 | 22.56 | 29,200 |
| 22 Feb 2024 | 23.15 | 23.21 | 22.87 | 22.87 | 22.56 | 12,600 |
| 21 Feb 2024 | 22.87 | 23.15 | 22.87 | 23.03 | 22.72 | 7,600 |
| 20 Feb 2024 | 23.01 | 23.01 | 22.85 | 22.98 | 22.67 | 11,600 |
| 16 Feb 2024 | 23.13 | 23.33 | 22.95 | 23.04 | 22.74 | 10,800 |
| 15 Feb 2024 | 23.14 | 23.38 | 23.13 | 23.20 | 22.89 | 6,300 |
| 14 Feb 2024 | 23.35 | 23.58 | 23.18 | 23.24 | 22.93 | 6,800 |
| 13 Feb 2024 | 23.34 | 23.37 | 23.03 | 23.07 | 22.76 | 10,400 |
| 12 Feb 2024 | 23.49 | 23.66 | 23.14 | 23.59 | 23.27 | 12,000 |
| 09 Feb 2024 | 23.39 | 23.47 | 23.27 | 23.47 | 23.16 | 5,200 |
| 08 Feb 2024 | 23.12 | 23.38 | 23.12 | 23.32 | 23.01 | 8,300 |
| 07 Feb 2024 | 23.31 | 23.38 | 22.97 | 23.26 | 22.95 | 11,900 |
| 06 Feb 2024 | 23.14 | 23.35 | 22.83 | 23.18 | 22.87 | 19,700 |
| 05 Feb 2024 | 23.31 | 23.38 | 22.76 | 23.14 | 22.83 | 11,400 |
| 02 Feb 2024 | 23.25 | 23.56 | 22.96 | 23.42 | 23.11 | 11,400 |
| 01 Feb 2024 | 22.78 | 23.57 | 22.24 | 23.57 | 23.26 | 63,500 |
| 31 Jan 2024 | 23.26 | 23.55 | 22.75 | 22.75 | 22.45 | 58,300 |
| 30 Jan 2024 | 23.45 | 23.51 | 23.16 | 23.33 | 23.02 | 14,400 |
| 29 Jan 2024 | 23.23 | 23.51 | 23.06 | 23.31 | 23.00 | 12,100 |
| 26 Jan 2024 | 23.06 | 23.42 | 22.95 | 23.30 | 22.99 | 19,500 |
| 25 Jan 2024 | 23.01 | 23.24 | 22.90 | 23.22 | 22.91 | 12,100 |
| 24 Jan 2024 | 23.25 | 23.25 | 22.66 | 22.99 | 22.68 | 14,200 |
| 23 Jan 2024 | 23.06 | 23.24 | 22.90 | 23.10 | 22.79 | 6,200 |
| 22 Jan 2024 | 22.55 | 23.40 | 22.46 | 23.10 | 22.79 | 10,800 |
| 19 Jan 2024 | 21.95 | 22.74 | 21.95 | 22.62 | 22.32 | 9,600 |
| 18 Jan 2024 | 22.26 | 22.39 | 22.26 | 22.27 | 21.97 | 12,600 |
| 17 Jan 2024 | 22.41 | 22.43 | 22.20 | 22.31 | 22.01 | 7,400 |
| 16 Jan 2024 | 22.50 | 22.74 | 22.41 | 22.41 | 22.11 | 19,000 |
| 12 Jan 2024 | 22.43 | 22.60 | 22.27 | 22.41 | 22.11 | 9,900 |
| 11 Jan 2024 | 22.30 | 22.64 | 22.25 | 22.35 | 22.05 | 11,500 |
| 10 Jan 2024 | 22.44 | 22.54 | 22.34 | 22.46 | 22.16 | 7,800 |
| 09 Jan 2024 | 22.10 | 22.57 | 22.02 | 22.56 | 22.26 | 6,000 |
| 08 Jan 2024 | 22.26 | 22.39 | 21.83 | 22.36 | 22.06 | 20,800 |
| 05 Jan 2024 | 22.42 | 22.48 | 21.87 | 22.23 | 21.93 | 6,300 |
| 04 Jan 2024 | 22.13 | 22.50 | 22.01 | 22.08 | 21.78 | 12,600 |
| 03 Jan 2024 | 22.18 | 22.43 | 22.07 | 22.13 | 21.83 | 9,800 |
| 02 Jan 2024 | 22.47 | 22.84 | 22.27 | 22.34 | 22.04 | 16,600 |
| 29 Dec 2023 | 22.86 | 23.40 | 22.44 | 22.44 | 22.14 | 19,300 |
| 28 Dec 2023 | 22.94 | 23.39 | 22.84 | 22.87 | 22.56 | 15,900 |
| 27 Dec 2023 | 23.10 | 23.31 | 22.81 | 23.13 | 22.82 | 24,000 |
| 27 Dec 2023 | 0.309 Dividend | |||||
| 26 Dec 2023 | 23.32 | 23.53 | 23.02 | 23.25 | 22.63 | 14,600 |
| 22 Dec 2023 | 23.44 | 23.50 | 23.00 | 23.35 | 22.73 | 22,400 |
| 21 Dec 2023 | 22.71 | 23.30 | 22.64 | 23.30 | 22.68 | 19,400 |
| 20 Dec 2023 | 23.12 | 23.20 | 22.56 | 22.60 | 22.00 | 27,500 |
| 19 Dec 2023 | 22.56 | 23.10 | 22.53 | 22.91 | 22.30 | 24,600 |
| 18 Dec 2023 | 22.84 | 22.99 | 22.53 | 22.75 | 22.15 | 13,300 |
| 15 Dec 2023 | 22.90 | 23.44 | 22.80 | 22.88 | 22.27 | 20,700 |
| 14 Dec 2023 | 22.93 | 23.52 | 22.52 | 22.90 | 22.29 | 16,500 |
| 13 Dec 2023 | 23.17 | 23.49 | 22.35 | 23.49 | 22.87 | 38,300 |
| 12 Dec 2023 | 22.66 | 23.14 | 22.42 | 22.68 | 22.08 | 12,100 |
| 11 Dec 2023 | 22.51 | 23.47 | 22.26 | 22.78 | 22.18 | 19,500 |
| 08 Dec 2023 | 22.88 | 23.90 | 22.39 | 22.62 | 22.02 | 22,900 |
| 07 Dec 2023 | 22.66 | 23.29 | 22.59 | 22.73 | 22.13 | 13,200 |
| 06 Dec 2023 | 22.94 | 23.25 | 22.67 | 22.73 | 22.13 | 12,100 |
| 05 Dec 2023 | 23.01 | 23.25 | 22.68 | 22.90 | 22.29 | 16,000 |
| 04 Dec 2023 | 22.75 | 23.21 | 22.43 | 22.90 | 22.29 | 19,400 |
| 01 Dec 2023 | 22.53 | 23.05 | 22.33 | 23.05 | 22.44 | 26,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.