Fifth Third Bancorp Depositary Sharesのデータ

Fifth Third Bancorp Depositary Sharesの基本情報

名前 Fifth Third Bancorp Depositary Shares
ティッカー FITBI
国 United States
上場年 nan
セクター Finance

Fifth Third Bancorp Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.24 27.74 28.24 27.74 29700.0 27.74
2021-02-12 28.26 27.75 28.09 28.25 25600.0 28.25
2021-02-11 28.42 28.03 28.42 28.03 50300.0 28.03
2021-02-10 28.41 27.97 28.41 28.33 38200.0 28.33
2021-02-09 28.37 28.15 28.35 28.17 31100.0 28.17
2021-02-08 28.25 28.19 28.22 28.19 18600.0 28.19
2021-02-05 28.23 28.14 28.23 28.14 26300.0 28.14
2021-02-04 28.23 27.93 28.23 28.19 45400.0 28.19
2021-02-03 28.42 28.11 28.2 28.12 25800.0 28.12
2021-02-02 28.46 28.18 28.2 28.24 33700.0 28.24
2021-02-01 28.28 27.95 27.95 28.21 37100.0 28.21
2021-01-29 27.99 27.68 27.99 27.89 89600.0 27.89
2021-01-28 28.38 27.81 28.29 28.0 50000.0 28.0
2021-01-27 28.52 27.78 28.31 28.14 46400.0 28.14
2021-01-26 28.8 28.41 28.76 28.45 31100.0 28.45
2021-01-25 28.89 28.51 28.89 28.62 20000.0 28.62
2021-01-22 28.84 28.74 28.84 28.84 26500.0 28.84
2021-01-21 28.95 28.65 28.87 28.85 29800.0 28.85
2021-01-20 28.97 28.67 28.87 28.84 37600.0 28.84
2021-01-19 28.85 28.5 28.78 28.85 25200.0 28.85
2021-01-15 28.88 28.69 28.88 28.74 27400.0 28.74
2021-01-14 28.92 28.62 28.91 28.92 31800.0 28.92
2021-01-13 28.92 28.26 28.26 28.91 54500.0 28.91
2021-01-12 28.5 27.62 28.5 28.32 36300.0 28.32
2021-01-11 28.77 28.13 28.77 28.51 24400.0 28.51
2021-01-08 28.79 28.04 28.42 28.79 15500.0 28.79
2021-01-07 28.64 27.63 28.64 28.26 45600.0 28.26
2021-01-06 28.89 28.09 28.89 28.41 24200.0 28.41
2021-01-05 28.97 28.79 28.91 28.97 27300.0 28.97
2021-01-04 29.11 28.54 29.11 28.78 31200.0 28.78
2020-12-31 29.12 28.69 28.78 29.12 39800.0 29.12
2020-12-30 28.79 28.31 28.67 28.78 18000.0 28.78
2020-12-29 29.19 28.38 28.87 28.66 57600.0 28.66
2020-12-28 28.85 28.71 28.71 28.74 41500.0 28.74
2020-12-24 28.94 28.8 28.94 28.81 24800.0 28.4
2020-12-23 28.84 28.55 28.84 28.8 17800.0 28.39
2020-12-22 29.16 28.51 29.08 28.74 52500.0 28.33
2020-12-21 28.95 28.82 28.93 28.89 49000.0 28.47
2020-12-18 28.95 28.82 28.95 28.89 48800.0 28.47
2020-12-17 28.97 28.8 28.96 28.94 70500.0 28.52
2020-12-16 28.99 28.78 28.99 28.87 61500.0 28.46
2020-12-15 28.98 28.72 28.92 28.98 33300.0 28.56
2020-12-14 28.97 28.75 28.94 28.85 31100.0 28.44
2020-12-11 28.93 28.69 28.88 28.88 46000.0 28.46
2020-12-10 28.92 28.69 28.9 28.83 43000.0 28.42
2020-12-09 28.95 28.75 28.95 28.87 35800.0 28.46
2020-12-08 28.96 28.75 28.95 28.87 42400.0 28.46
2020-12-07 29.0 28.67 28.97 28.83 44700.0 28.42
2020-12-04 29.1 28.79 28.89 28.91 66800.0 28.49
2020-12-03 28.92 28.58 28.91 28.85 50400.0 28.44
2020-12-02 28.89 28.63 28.63 28.83 51200.0 28.42
2020-12-01 28.91 28.47 28.91 28.47 22900.0 28.06
2020-11-30 28.92 28.44 28.86 28.72 59900.0 28.31
2020-11-27 28.93 28.67 28.89 28.74 12800.0 28.33
2020-11-25 29.01 28.68 29.01 28.73 27600.0 28.32
2020-11-24 29.08 28.7 28.84 28.84 35400.0 28.43
2020-11-23 29.09 28.71 29.09 28.97 42500.0 28.55
2020-11-20 28.99 28.7 28.99 28.95 24900.0 28.53
2020-11-19 29.06 28.62 28.79 28.98 52000.0 28.56
2020-11-18 28.98 28.56 28.56 28.63 31900.0 28.22
2020-11-17 28.99 28.49 28.83 28.62 38900.0 28.21
2020-11-16 29.1 28.5 28.61 28.96 131200.0 28.54
2020-11-13 28.82 28.54 28.75 28.78 31100.0 28.37
2020-11-12 28.88 28.23 28.86 28.45 22000.0 28.04
2020-11-11 28.85 28.57 28.75 28.82 16400.0 28.41
2020-11-10 28.84 28.45 28.75 28.82 26800.0 28.41
2020-11-09 28.9 28.19 28.25 28.79 40700.0 28.38
2020-11-06 28.32 27.95 28.19 28.1 21100.0 27.7
2020-11-05 28.47 27.94 27.94 28.19 15800.0 27.78
2020-11-04 28.28 27.81 27.81 27.88 27400.0 27.48
2020-11-03 28.45 27.8 28.19 27.81 35500.0 27.41
2020-11-02 28.68 28.07 28.36 28.07 27900.0 27.67
2020-10-30 28.36 27.92 28.28 28.28 58600.0 27.87
2020-10-29 28.47 27.96 28.08 28.21 29800.0 27.8
2020-10-28 28.64 27.85 28.48 28.02 29800.0 27.62
2020-10-27 28.7 28.16 28.59 28.68 28500.0 28.27
2020-10-26 28.69 28.19 28.69 28.55 22900.0 28.14
2020-10-23 28.77 28.23 28.4 28.71 29800.0 28.3
2020-10-22 28.4 28.04 28.25 28.35 20000.0 27.94
2020-10-21 28.6 27.81 28.6 28.09 40900.0 27.69
2020-10-20 28.62 28.3 28.49 28.47 28300.0 28.06
2020-10-19 28.48 28.0 28.33 28.43 45500.0 28.02
2020-10-16 28.48 27.87 28.18 28.35 45700.0 27.94
2020-10-15 28.1 27.63 27.68 28.06 43000.0 27.66
2020-10-14 27.75 27.47 27.56 27.71 40700.0 27.31
2020-10-13 27.58 27.32 27.4 27.56 46300.0 27.16
2020-10-12 27.67 27.3 27.67 27.31 48400.0 26.92
2020-10-09 27.73 27.43 27.72 27.51 31300.0 27.11
2020-10-08 27.72 27.44 27.5 27.57 37100.0 27.17
2020-10-07 27.54 27.35 27.35 27.38 60300.0 26.99
2020-10-06 27.42 26.97 27.24 27.2 77000.0 26.81
2020-10-05 27.3 27.1 27.24 27.22 79100.0 26.83
2020-10-02 27.27 26.89 26.95 27.21 39900.0 26.82
2020-10-01 27.08 26.77 26.83 27.08 58500.0 26.69
2020-09-30 27.14 26.35 27.05 26.69 430000.0 26.31
2020-09-29 27.07 26.92 27.03 26.96 36900.0 26.57
2020-09-28 27.2 26.92 27.16 26.94 117300.0 26.55
2020-09-25 27.1 26.62 26.74 27.06 40700.0 26.67
2020-09-24 27.13 26.85 27.07 26.93 50300.0 26.13
2020-09-23 27.35 26.72 27.35 26.95 49600.0 26.15
2020-09-22 27.25 27.07 27.14 27.24 94700.0 26.44
2020-09-21 27.09 26.65 27.0 27.09 58000.0 26.29
2020-09-18 27.1 26.94 27.1 27.05 35600.0 26.25
2020-09-17 27.16 26.93 27.09 27.01 39900.0 26.21
2020-09-16 27.25 27.13 27.22 27.17 89700.0 26.37
2020-09-15 27.32 27.08 27.29 27.15 38200.0 26.35
2020-09-14 27.37 27.2 27.33 27.25 120600.0 26.45
2020-09-11 27.35 27.18 27.34 27.23 19600.0 26.43
2020-09-10 27.39 27.2 27.32 27.25 45800.0 26.45
2020-09-09 27.35 27.21 27.3 27.23 38800.0 26.43
2020-09-08 27.39 27.05 27.39 27.2 15500.0 26.4
2020-09-04 27.78 27.27 27.78 27.38 20600.0 26.57
2020-09-03 27.97 27.42 27.97 27.59 32000.0 26.78
2020-09-02 28.19 27.8 28.19 27.8 29300.0 26.98
2020-09-01 28.25 27.98 28.25 28.02 25700.0 27.19
2020-08-31 28.35 28.08 28.28 28.15 49100.0 27.32
2020-08-28 28.4 28.0 28.0 28.14 20200.0 27.31
2020-08-27 28.39 27.91 28.25 28.31 70900.0 27.47
2020-08-26 28.41 28.09 28.2 28.24 32800.0 27.41
2020-08-25 28.14 27.78 27.93 28.14 30900.0 27.31
2020-08-24 27.89 27.49 27.79 27.87 24400.0 27.05
2020-08-21 27.71 27.47 27.51 27.68 36200.0 26.86
2020-08-20 27.51 27.3 27.3 27.51 20700.0 26.7
2020-08-19 27.41 27.13 27.16 27.3 42900.0 26.49
2020-08-18 27.29 27.13 27.13 27.25 47500.0 26.45
2020-08-17 27.26 27.09 27.25 27.2 25200.0 26.4
2020-08-14 27.18 27.04 27.17 27.1 39300.0 26.3
2020-08-13 27.21 27.04 27.06 27.05 41700.0 26.25
2020-08-12 27.18 26.95 26.95 27.09 49800.0 26.29
2020-08-11 27.17 26.95 27.17 26.95 25000.0 26.15
2020-08-10 27.1 26.94 26.99 27.05 34800.0 26.25
2020-08-07 27.05 26.76 27.03 26.99 27400.0 26.19
2020-08-06 27.4 27.13 27.4 27.21 18000.0 26.41
2020-08-05 27.49 27.25 27.49 27.4 23100.0 26.59
2020-08-04 27.47 27.26 27.47 27.45 12800.0 26.64
2020-08-03 27.68 27.37 27.5 27.47 23400.0 26.66
2020-07-31 27.77 27.36 27.73 27.43 52300.0 26.62
2020-07-30 27.6 27.22 27.48 27.42 28800.0 26.61
2020-07-29 27.7 27.3 27.66 27.48 102300.0 26.67
2020-07-28 27.89 27.19 27.74 27.63 14200.0 26.81
2020-07-27 27.98 27.62 27.83 27.64 62100.0 26.82
2020-07-24 27.99 27.26 27.74 27.87 25200.0 27.05
2020-07-23 27.74 26.96 27.2 27.63 11700.0 26.81
2020-07-22 27.45 26.89 27.11 27.15 21700.0 26.35
2020-07-21 27.53 26.88 27.29 27.3 24200.0 26.49
2020-07-20 27.65 26.71 27.31 27.59 14900.0 26.78
2020-07-17 27.47 27.08 27.11 27.27 20600.0 26.46
2020-07-16 27.05 26.6 26.66 27.0 20900.0 26.2
2020-07-15 26.99 26.63 26.72 26.66 13100.0 25.87
2020-07-14 27.07 26.61 26.74 26.61 14700.0 25.82
2020-07-13 27.2 26.74 27.03 26.74 11200.0 25.95
2020-07-10 27.09 26.74 26.89 27.03 20100.0 26.23
2020-07-09 26.95 26.71 26.88 26.89 11400.0 26.1
2020-07-08 27.1 26.57 26.66 26.91 12300.0 26.12
2020-07-07 26.99 26.5 26.87 26.5 13400.0 25.72
2020-07-06 26.94 26.65 26.71 26.82 10800.0 26.03
2020-07-02 26.95 26.57 26.95 26.57 15600.0 25.79
2020-07-01 26.92 26.4 26.63 26.89 16200.0 26.1
2020-06-30 26.98 26.3 26.97 26.41 198700.0 25.63
2020-06-29 26.91 26.13 26.72 26.91 17500.0 26.12
2020-06-26 26.75 26.25 26.55 26.73 46000.0 25.94
2020-06-25 26.88 26.13 26.88 26.4 25700.0 25.62
2020-06-24 26.93 26.45 26.93 26.87 16500.0 25.67
2020-06-23 26.8 26.14 26.52 26.78 56600.0 25.59
2020-06-22 27.25 26.34 27.13 26.51 25500.0 25.33
2020-06-19 27.34 26.72 27.34 26.92 22200.0 25.72
2020-06-18 27.08 26.76 27.08 26.97 24000.0 25.77
2020-06-17 27.15 26.9 27.0 27.09 9900.0 25.89
2020-06-16 27.2 26.65 27.2 26.75 12400.0 25.56
2020-06-15 26.96 26.5 26.55 26.61 24800.0 25.43
2020-06-12 27.54 26.65 26.97 26.65 23200.0 25.46
2020-06-11 27.33 26.48 27.2 26.69 22500.0 25.5
2020-06-10 28.0 27.05 28.0 27.65 27100.0 26.42
2020-06-09 28.3 27.54 27.54 27.65 11300.0 26.42
2020-06-08 28.35 27.69 27.77 27.85 22300.0 26.61
2020-06-05 27.9 27.5 27.5 27.9 24100.0 26.66
2020-06-04 27.46 27.13 27.46 27.32 231600.0 26.1
2020-06-03 27.6 27.33 27.6 27.44 14300.0 26.22
2020-06-02 27.58 27.34 27.58 27.46 54100.0 26.24
2020-06-01 27.82 27.23 27.43 27.48 34500.0 26.26
2020-05-29 27.38 27.02 27.38 27.25 20800.0 26.04
2020-05-28 27.85 27.31 27.6 27.38 37900.0 26.16
2020-05-27 27.91 27.38 27.6 27.5 19900.0 26.28
2020-05-26 27.75 27.45 27.51 27.45 37700.0 26.23
2020-05-22 27.5 27.09 27.42 27.5 16500.0 26.28
2020-05-21 27.2 26.68 26.78 27.2 67600.0 25.99
2020-05-20 27.11 26.51 27.11 26.68 28500.0 25.49
2020-05-19 27.17 26.54 27.17 27.06 32000.0 25.86
2020-05-18 27.17 26.36 26.36 27.12 21200.0 25.91
2020-05-15 26.65 25.91 26.45 26.25 10800.0 25.08
2020-05-14 26.79 25.47 26.79 26.48 20600.0 25.3
2020-05-13 27.34 26.67 27.27 26.8 64100.0 25.61
2020-05-12 27.5 27.13 27.35 27.3 42600.0 26.09
2020-05-11 27.5 27.11 27.21 27.36 18200.0 26.14
2020-05-08 27.49 27.11 27.19 27.36 21700.0 26.14
2020-05-07 27.39 27.09 27.11 27.2 15100.0 25.99
2020-05-06 27.2 26.69 27.13 27.1 19000.0 25.89
2020-05-05 27.31 26.88 27.31 27.07 8400.0 25.87
2020-05-04 27.15 26.5 26.9 27.14 23200.0 25.93
2020-05-01 26.88 26.5 26.56 26.8 22900.0 25.61
2020-04-30 27.49 26.45 27.15 26.7 40800.0 25.51
2020-04-29 27.5 26.4 26.4 26.95 30300.0 25.75
2020-04-28 26.68 26.26 26.49 26.4 27600.0 25.23
2020-04-27 26.72 26.2 26.68 26.27 39000.0 25.1
2020-04-24 26.79 26.27 26.79 26.6 20000.0 25.42
2020-04-23 26.78 25.74 26.06 26.36 19400.0 25.19
2020-04-22 25.98 25.32 25.32 25.67 18100.0 24.53
2020-04-21 26.21 24.8 25.97 25.12 40000.0 24.0
2020-04-20 26.88 25.14 26.88 26.6 34900.0 25.42
2020-04-17 27.74 26.79 27.65 26.91 67800.0 25.71
2020-04-16 27.5 26.13 27.14 27.17 23000.0 25.96
2020-04-15 27.4 26.41 26.61 27.1 28400.0 25.89
2020-04-14 27.5 26.99 26.99 27.12 34000.0 25.91
2020-04-13 26.91 25.75 26.6 26.8 54200.0 25.61
2020-04-09 26.93 25.55 25.55 26.63 57000.0 25.45
2020-04-08 26.0 24.15 24.2 25.42 76600.0 24.29
2020-04-07 24.5 24.06 24.31 24.1 84000.0 23.03
2020-04-06 24.94 24.13 24.45 24.29 75400.0 23.21
2020-04-03 24.86 23.92 24.86 24.42 31800.0 23.33
2020-04-02 24.7 23.75 24.59 24.36 32500.0 23.28
2020-04-01 25.47 24.18 25.25 24.7 57900.0 23.6
2020-03-31 26.17 25.01 25.01 25.58 35300.0 24.44
2020-03-30 25.54 24.16 24.42 25.01 58700.0 23.9
2020-03-27 25.4 24.19 24.19 24.96 37000.0 23.85
2020-03-26 25.49 22.15 23.6 25.29 82700.0 24.17
2020-03-25 26.75 20.94 20.94 23.29 97300.0 21.86
2020-03-24 23.24 20.32 21.9 21.63 68200.0 20.3
2020-03-23 20.5 16.5 18.81 20.25 123400.0 19.01
2020-03-20 22.89 19.34 20.24 19.85 68500.0 18.63
2020-03-19 20.59 16.52 19.5 19.33 190200.0 18.14
2020-03-18 23.07 18.75 21.85 19.51 108800.0 18.31
2020-03-17 23.96 21.99 23.0 22.16 70200.0 20.8
2020-03-16 24.95 22.09 24.0 23.01 96200.0 21.6
2020-03-13 26.34 23.76 24.22 25.15 54800.0 23.6
2020-03-12 26.41 23.0 25.7 23.01 86500.0 21.6
2020-03-11 27.81 26.78 27.45 27.1 79400.0 25.43
2020-03-10 28.39 25.71 27.35 27.9 74300.0 26.19
2020-03-09 28.49 26.77 27.96 27.12 19100.0 25.45
2020-03-06 28.72 27.76 27.93 28.65 44300.0 26.89
2020-03-05 28.76 28.25 28.37 28.32 22900.0 26.58
2020-03-04 28.75 27.85 28.24 28.75 32600.0 26.98
2020-03-03 28.21 27.72 27.97 28.01 32000.0 26.29
2020-03-02 27.98 26.82 27.44 27.97 27500.0 26.25
2020-02-28 28.04 26.8 27.76 27.0 75900.0 25.34
2020-02-27 28.52 27.3 28.2 27.78 31900.0 26.07
2020-02-26 28.53 27.88 28.49 28.21 54600.0 26.48
2020-02-25 28.9 27.9 28.84 28.09 61800.0 26.36
2020-02-24 29.04 28.52 28.88 28.52 12900.0 26.77
2020-02-21 29.2 28.57 29.03 28.72 48700.0 26.95
2020-02-20 29.29 29.01 29.13 29.13 28300.0 27.34
2020-02-19 29.37 28.89 29.29 28.95 53300.0 27.17
2020-02-18 29.44 29.27 29.43 29.27 18800.0 27.47