Fifth Third Bancorp Common Stockのデータ

Fifth Third Bancorp Common Stockの基本情報

名前 Fifth Third Bancorp Common Stock
ティッカー FITB
国 United States
上場年 nan
セクター Finance

Fifth Third Bancorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.7 32.62 32.86 33.47 5104100.0 33.47
2021-02-12 32.76 32.05 32.19 32.51 3344300.0 32.51
2021-02-11 32.78 31.85 32.51 32.25 3566500.0 32.25
2021-02-10 33.19 32.46 32.82 32.61 3781200.0 32.61
2021-02-09 32.61 32.04 32.15 32.53 2942500.0 32.53
2021-02-08 32.62 32.1 32.1 32.57 3198500.0 32.57
2021-02-05 32.6 32.02 32.26 32.1 3717400.0 32.1
2021-02-04 32.35 31.14 31.15 32.09 5475500.0 32.09
2021-02-03 31.05 30.22 30.28 31.03 4286400.0 31.03
2021-02-02 30.83 29.88 29.97 30.32 5259600.0 30.32
2021-02-01 29.59 28.94 29.05 29.49 5180900.0 29.49
2021-01-29 29.83 28.73 29.51 28.93 5700300.0 28.93
2021-01-28 29.78 28.87 29.12 29.6 6342600.0 29.6
2021-01-27 29.09 28.25 29.09 28.44 8079700.0 28.44
2021-01-26 30.95 29.73 30.77 29.75 4283800.0 29.75
2021-01-25 30.58 29.46 30.25 30.4 4378500.0 30.4
2021-01-22 30.99 30.42 30.57 30.9 3559300.0 30.9
2021-01-21 31.68 30.38 31.32 30.68 4103400.0 30.68
2021-01-20 32.06 31.24 31.98 31.33 4872500.0 31.33
2021-01-19 32.39 31.76 31.95 32.07 4513500.0 32.07
2021-01-15 32.24 31.56 31.98 31.87 4431800.0 31.87
2021-01-14 32.82 31.67 31.8 32.54 5223500.0 32.54
2021-01-13 31.98 31.35 31.66 31.7 3931200.0 31.7
2021-01-12 31.91 31.25 31.42 31.82 5504200.0 31.82
2021-01-11 31.49 30.5 30.7 31.38 6048400.0 31.38
2021-01-08 31.5 30.6 31.5 31.18 5165000.0 31.18
2021-01-07 32.12 30.82 30.95 31.44 6308100.0 31.44
2021-01-06 30.46 28.29 28.36 30.26 10079600.0 30.26
2021-01-05 27.93 27.15 27.34 27.61 3476000.0 27.61
2021-01-04 27.96 26.83 27.76 27.23 4980400.0 27.23
2020-12-31 27.61 27.04 27.15 27.57 2503400.0 27.57
2020-12-30 27.41 27.01 27.01 27.28 2253100.0 27.28
2020-12-29 27.65 27.19 27.65 27.28 2782500.0 27.01
2020-12-28 28.04 27.49 27.78 27.53 2707500.0 27.26
2020-12-24 27.82 27.14 27.82 27.58 1477600.0 27.31
2020-12-23 27.88 27.07 27.12 27.73 3570300.0 27.46
2020-12-22 27.45 26.89 27.29 26.93 5442200.0 26.66
2020-12-21 27.42 26.57 26.9 27.17 6393000.0 26.9
2020-12-18 27.32 26.42 27.17 26.63 8719500.0 26.37
2020-12-17 27.34 26.74 27.34 27.13 3716300.0 26.86
2020-12-16 27.36 26.86 27.19 27.25 3229500.0 26.98
2020-12-15 27.24 26.58 26.89 27.09 3444600.0 26.82
2020-12-14 27.87 26.54 27.87 26.62 4671100.0 26.36
2020-12-11 27.56 26.99 27.35 27.34 4120500.0 27.07
2020-12-10 27.98 27.18 27.48 27.78 4580400.0 27.51
2020-12-09 28.11 27.47 27.51 27.73 5235600.0 27.46
2020-12-08 27.47 26.98 26.98 27.26 7063700.0 26.99
2020-12-07 27.47 26.84 27.42 27.38 4497700.0 27.11
2020-12-04 27.46 26.93 27.06 27.4 6907600.0 27.13
2020-12-03 27.0 26.34 26.62 26.83 5348400.0 26.56
2020-12-02 26.7 25.83 26.11 26.59 5976900.0 26.33
2020-12-01 26.46 25.79 25.9 26.2 5687400.0 25.94
2020-11-30 26.38 25.27 26.07 25.34 8550600.0 25.09
2020-11-27 26.71 26.03 26.6 26.28 2970700.0 26.02
2020-11-25 26.95 26.44 26.77 26.68 4899100.0 26.42
2020-11-24 27.47 26.51 26.6 27.26 6061300.0 26.99
2020-11-23 26.12 25.5 25.73 26.01 6031300.0 25.75
2020-11-20 25.71 25.11 25.44 25.29 5828600.0 25.04
2020-11-19 25.97 25.0 25.53 25.88 4843900.0 25.62
2020-11-18 26.61 25.69 26.1 25.7 5603800.0 25.45
2020-11-17 26.07 25.22 25.75 26.05 4995000.0 25.79
2020-11-16 26.69 25.91 26.69 26.25 7144400.0 25.99
2020-11-13 25.59 25.05 25.18 25.39 6518500.0 25.14
2020-11-12 25.27 24.46 25.27 24.86 6966300.0 24.61
2020-11-11 26.5 25.48 26.5 25.72 5980800.0 25.47
2020-11-10 26.58 26.07 26.41 26.34 9815600.0 26.08
2020-11-09 27.08 25.03 25.2 26.56 13913600.0 26.3
2020-11-06 24.31 22.94 24.29 23.21 4930500.0 22.98
2020-11-05 24.31 23.16 23.16 24.0 6100900.0 23.76
2020-11-04 23.95 22.67 23.92 23.1 6776500.0 22.87
2020-11-03 24.9 24.43 24.6 24.51 5485700.0 24.27
2020-11-02 24.23 23.22 23.55 24.11 4727500.0 23.87
2020-10-30 23.24 22.56 22.73 23.22 6116400.0 22.99
2020-10-29 23.28 22.1 22.35 23.1 3707800.0 22.87
2020-10-28 22.83 22.32 22.43 22.44 5165900.0 22.22
2020-10-27 23.5 22.9 23.32 22.91 4164800.0 22.68
2020-10-26 24.1 23.34 23.95 23.45 4478900.0 23.22
2020-10-23 24.59 23.79 24.31 24.42 6232500.0 24.18
2020-10-22 24.2 22.93 24.13 23.97 6607600.0 23.73
2020-10-21 23.99 23.48 23.64 23.5 5598100.0 23.27
2020-10-20 24.27 23.39 23.5 23.75 6650000.0 23.51
2020-10-19 23.56 23.02 23.4 23.05 3832200.0 22.82
2020-10-16 23.46 22.82 23.44 23.26 4284500.0 23.03
2020-10-15 23.52 22.65 22.69 23.4 5220500.0 23.17
2020-10-14 23.59 22.7 23.33 22.73 6537100.0 22.51
2020-10-13 23.41 22.88 23.32 23.12 6383300.0 22.89
2020-10-12 23.58 23.22 23.26 23.52 4613900.0 23.29
2020-10-09 23.93 23.23 23.92 23.38 5757800.0 23.15
2020-10-08 23.82 23.31 23.55 23.71 4256000.0 23.48
2020-10-07 23.6 22.8 22.99 23.33 4474500.0 23.1
2020-10-06 23.63 22.39 23.12 22.52 6100600.0 22.3
2020-10-05 22.93 21.99 21.99 22.75 5647400.0 22.52
2020-10-02 22.05 20.52 20.52 21.89 6405300.0 21.67
2020-10-01 21.29 20.83 21.15 21.03 4869100.0 20.82
2020-09-30 21.62 21.12 21.16 21.32 5976100.0 20.84
2020-09-29 21.36 20.69 21.23 20.99 5726400.0 20.52
2020-09-28 21.52 20.78 20.92 21.34 6739300.0 20.86
2020-09-25 20.58 19.52 19.96 20.47 6909900.0 20.01
2020-09-24 20.09 19.32 19.69 19.61 4236800.0 19.17
2020-09-23 20.67 19.55 20.17 19.56 5745700.0 19.12
2020-09-22 20.98 19.98 20.75 20.11 8013700.0 19.66
2020-09-21 21.36 20.58 21.18 20.86 7945300.0 20.39
2020-09-18 21.97 21.57 21.81 21.74 10229200.0 21.25
2020-09-17 22.15 21.47 21.65 21.87 7367000.0 21.38
2020-09-16 22.55 21.8 22.04 22.05 12531300.0 21.56
2020-09-15 22.43 21.66 22.4 21.87 5842600.0 21.38
2020-09-14 22.41 21.27 21.38 22.26 6653600.0 21.76
2020-09-11 21.15 20.54 20.72 21.05 4125500.0 20.58
2020-09-10 21.7 20.59 21.29 20.63 4986300.0 20.17
2020-09-09 21.29 20.87 21.18 21.12 3383100.0 20.65
2020-09-08 21.51 20.92 21.22 21.0 5836900.0 20.53
2020-09-04 21.96 21.09 21.77 21.63 5521700.0 21.14
2020-09-03 22.1 20.95 21.39 21.11 6668100.0 20.64
2020-09-02 21.39 20.63 20.89 21.29 4807300.0 20.81
2020-09-01 21.08 20.36 20.42 20.85 3690300.0 20.38
2020-08-31 21.0 20.65 20.98 20.66 4149300.0 20.2
2020-08-28 21.21 20.91 21.18 21.11 4262900.0 20.64
2020-08-27 21.05 20.33 20.41 20.94 4499900.0 20.47
2020-08-26 20.7 20.29 20.66 20.31 4998900.0 19.85
2020-08-25 21.0 20.39 20.75 20.71 4829100.0 20.25
2020-08-24 20.58 19.61 19.8 20.5 6350700.0 20.04
2020-08-21 19.97 19.51 19.76 19.56 3985600.0 19.12
2020-08-20 20.02 19.66 19.94 19.78 4660000.0 19.34
2020-08-19 20.46 19.93 20.14 20.16 3847700.0 19.71
2020-08-18 20.76 20.03 20.76 20.08 4722300.0 19.63
2020-08-17 20.89 20.56 20.8 20.72 5229000.0 20.26
2020-08-14 21.17 20.45 20.63 20.96 3283300.0 20.49
2020-08-13 21.23 20.72 21.06 20.74 3882400.0 20.27
2020-08-12 22.05 20.83 22.05 21.3 4760100.0 20.82
2020-08-11 22.18 21.37 21.6 21.48 6483600.0 21.0
2020-08-10 21.29 20.64 20.69 21.03 4406500.0 20.56
2020-08-07 20.46 19.51 19.65 20.45 4212600.0 19.99
2020-08-06 20.07 19.67 19.72 19.77 3778500.0 19.33
2020-08-05 19.93 19.63 19.76 19.87 4210300.0 19.42
2020-08-04 19.79 19.38 19.72 19.49 3589800.0 19.05
2020-08-03 19.98 19.56 19.98 19.64 4496600.0 19.2
2020-07-31 19.88 19.2 19.64 19.86 9863300.0 19.41
2020-07-30 19.84 18.95 19.46 19.69 6124300.0 19.25
2020-07-29 20.08 19.0 19.17 20.0 7435000.0 19.55
2020-07-28 19.54 19.19 19.29 19.27 5393400.0 18.84
2020-07-27 19.47 19.05 19.41 19.42 4916800.0 18.98
2020-07-24 19.88 19.37 19.55 19.54 6641500.0 19.1
2020-07-23 19.5 18.26 19.01 19.41 7436200.0 18.97
2020-07-22 19.5 19.02 19.12 19.42 7207600.0 18.98
2020-07-21 19.4 18.57 18.57 19.36 6667900.0 18.93
2020-07-20 18.81 18.43 18.66 18.45 4655900.0 18.04
2020-07-17 19.27 18.74 19.08 18.76 5026600.0 18.34
2020-07-16 19.56 18.76 18.81 19.16 4057100.0 18.73
2020-07-15 19.28 18.54 18.78 19.17 6096100.0 18.74
2020-07-14 18.71 17.97 18.69 18.15 7012600.0 17.74
2020-07-13 19.05 18.15 18.78 18.7 8050900.0 18.28
2020-07-10 18.42 17.4 17.43 18.39 6239600.0 17.98
2020-07-09 18.1 17.28 18.04 17.39 4676300.0 17.0
2020-07-08 18.34 17.72 18.01 18.14 6958000.0 17.73
2020-07-07 18.6 17.97 18.6 18.06 6953600.0 17.65
2020-07-06 19.39 18.61 19.11 18.86 5248900.0 18.44
2020-07-02 19.36 18.51 19.03 18.57 8235200.0 18.15
2020-07-01 19.31 18.4 19.31 18.43 7287900.0 18.02
2020-06-30 19.46 18.47 18.52 19.28 8561400.0 18.85
2020-06-29 19.15 18.48 18.88 18.74 6993400.0 18.32
2020-06-26 20.0 18.68 19.96 18.76 10954500.0 18.08
2020-06-25 20.59 19.63 19.77 20.5 6996900.0 19.75
2020-06-24 20.65 19.74 20.58 19.89 8176000.0 19.16
2020-06-23 21.78 21.07 21.5 21.08 8007800.0 20.31
2020-06-22 21.35 20.52 20.8 21.02 9928400.0 20.25
2020-06-19 22.11 20.76 22.06 20.79 31547000.0 20.03
2020-06-18 21.97 21.05 21.22 21.59 8145900.0 20.8
2020-06-17 22.33 21.47 22.08 21.48 8114200.0 20.7
2020-06-16 22.89 21.41 22.8 22.04 7253700.0 21.24
2020-06-15 21.64 19.59 19.72 21.46 10503700.0 20.68
2020-06-12 21.18 20.06 21.02 20.81 7168200.0 20.05
2020-06-11 21.5 19.67 20.57 19.75 10834700.0 19.03
2020-06-10 23.67 22.35 23.39 22.4 19357000.0 21.58
2020-06-09 24.41 23.49 23.83 24.08 8835800.0 23.2
2020-06-08 24.93 24.13 24.47 24.77 12236600.0 23.87
2020-06-05 24.92 23.28 24.0 23.49 11003400.0 22.63
2020-06-04 22.72 20.98 21.31 22.71 8489700.0 21.88
2020-06-03 21.51 20.81 20.9 21.36 8661000.0 20.58
2020-06-02 20.55 19.94 20.21 20.21 7438100.0 19.47
2020-06-01 20.07 19.34 19.58 19.82 5417100.0 19.1
2020-05-29 19.91 19.35 19.65 19.39 10798900.0 18.68
2020-05-28 21.17 19.98 21.02 20.13 7863100.0 19.4
2020-05-27 20.98 19.7 20.12 20.97 9498300.0 20.2
2020-05-26 19.59 18.23 18.52 19.19 9212100.0 18.49
2020-05-22 17.78 17.22 17.64 17.61 5876400.0 16.97
2020-05-21 17.97 17.21 17.57 17.45 6655700.0 16.81
2020-05-20 17.81 17.4 17.41 17.7 7080200.0 17.05
2020-05-19 17.8 17.0 17.63 17.03 7012600.0 16.41
2020-05-18 18.07 16.88 17.03 17.87 10652600.0 17.22
2020-05-15 16.29 15.81 16.01 16.12 7132600.0 15.53
2020-05-14 16.36 14.89 15.28 16.33 9130300.0 15.73
2020-05-13 16.14 15.18 16.13 15.7 13376500.0 15.13
2020-05-12 17.5 16.27 17.34 16.29 8000000.0 15.7
2020-05-11 17.67 16.95 17.6 17.19 5716900.0 16.56
2020-05-08 18.24 17.67 17.8 18.1 5411600.0 17.44
2020-05-07 17.85 17.03 17.08 17.33 6359500.0 16.7
2020-05-06 17.77 16.7 17.57 16.78 7340500.0 16.17
2020-05-05 18.4 17.35 18.17 17.37 5493200.0 16.74
2020-05-04 17.77 17.11 17.51 17.64 5472600.0 17.0
2020-05-01 18.15 17.5 17.97 17.77 5343000.0 17.12
2020-04-30 19.31 18.55 19.3 18.69 6142300.0 18.01
2020-04-29 20.07 19.23 19.45 19.69 6646600.0 18.97
2020-04-28 19.53 18.53 19.27 18.58 6413600.0 17.9
2020-04-27 18.45 17.23 17.29 18.35 6439400.0 17.68
2020-04-24 17.4 16.78 17.0 17.12 8428200.0 16.5
2020-04-23 17.19 16.52 16.64 16.86 8536600.0 16.24
2020-04-22 17.05 16.32 16.92 16.5 8011200.0 15.9
2020-04-21 17.08 15.62 16.04 16.26 11306500.0 15.67
2020-04-20 16.94 15.7 16.0 16.68 8585600.0 16.07
2020-04-17 16.76 15.64 15.68 16.63 10250400.0 16.02
2020-04-16 15.75 14.47 15.71 14.77 10716500.0 14.23
2020-04-15 16.27 15.52 16.17 15.73 12250900.0 15.16
2020-04-14 18.0 16.55 17.85 17.15 9040400.0 16.52
2020-04-13 18.18 17.01 18.18 17.37 8256400.0 16.74
2020-04-09 18.35 17.44 17.6 17.82 10667500.0 17.17
2020-04-08 16.79 15.97 16.16 16.69 7163600.0 16.08
2020-04-07 17.34 15.74 16.61 15.86 8668800.0 15.28
2020-04-06 15.61 14.4 14.42 15.47 10118200.0 14.91
2020-04-03 14.53 13.15 14.25 13.44 7931600.0 12.95
2020-04-02 14.6 13.2 13.21 14.28 8708100.0 13.76
2020-04-01 14.05 13.15 14.0 13.46 9353400.0 12.97
2020-03-31 15.86 14.73 15.63 14.85 9932600.0 14.31
2020-03-30 16.85 15.52 16.75 15.87 9791000.0 15.29
2020-03-27 17.72 16.14 16.25 17.15 11708800.0 16.26
2020-03-26 17.52 14.71 15.05 17.32 11896400.0 16.43
2020-03-25 15.54 13.98 14.72 14.82 11039700.0 14.05
2020-03-24 14.61 13.0 13.11 14.41 11749600.0 13.67
2020-03-23 13.07 11.62 13.02 12.16 11559300.0 11.53
2020-03-20 13.67 12.11 13.32 12.91 14914800.0 12.24
2020-03-19 13.74 11.1 11.78 13.07 11965200.0 12.39
2020-03-18 13.3 11.5 13.08 11.67 11484600.0 11.07
2020-03-17 14.69 13.05 14.21 13.95 12165700.0 13.23
2020-03-16 14.98 13.71 14.87 13.79 14846100.0 13.08
2020-03-13 18.03 16.16 17.4 17.63 9912600.0 16.72
2020-03-12 17.2 14.89 16.06 15.9 15085900.0 15.08
2020-03-11 18.81 17.38 18.55 17.66 16402500.0 16.75
2020-03-10 19.61 17.73 19.19 19.26 14120200.0 18.26
2020-03-09 20.22 18.25 20.02 18.3 9538800.0 17.35
2020-03-06 23.16 21.86 22.45 22.2 11039000.0 21.05
2020-03-05 24.2 23.31 24.13 23.68 7761200.0 22.46
2020-03-04 25.21 24.18 24.78 25.17 8068700.0 23.87
2020-03-03 26.04 24.1 25.72 24.44 11051300.0 23.18
2020-03-02 25.73 24.05 24.19 25.72 10718100.0 24.39
2020-02-28 24.76 23.73 24.41 24.4 11606900.0 23.14
2020-02-27 26.59 25.19 26.09 25.19 8155600.0 23.89
2020-02-26 27.49 26.62 27.32 26.65 5840200.0 25.27
2020-02-25 28.65 26.95 28.35 27.07 6472500.0 25.67
2020-02-24 28.66 28.09 28.5 28.31 5932000.0 26.85
2020-02-21 29.7 29.16 29.58 29.4 3598900.0 27.88
2020-02-20 30.08 29.45 29.45 29.83 3588200.0 28.29
2020-02-19 29.74 29.26 29.32 29.64 3505200.0 28.11
2020-02-18 29.66 28.94 29.55 29.24 2790500.0 27.73