Fifth Third Bancorp (NQ: FITB )

37.21 +0.47 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 19.85 19.95 19.70 19.71 4,647,281 -0.26(-1.28%)
Mar 30, 2017 19.42 20.09 19.36 19.97 7,713,080 +0.54(+2.76%)
Mar 29, 2017 19.51 19.62 19.28 19.43 8,453,899 -0.05(-0.24%)
Mar 28, 2017 18.92 19.66 18.92 19.48 7,717,183 +0.39(+2.06%)
Mar 27, 2017 18.74 19.12 18.53 19.09 7,749,996 -0.12(-0.64%)
Mar 24, 2017 19.36 19.44 19.04 19.21 7,745,671 -0.13(-0.68%)
Mar 23, 2017 19.11 19.59 19.03 19.34 9,173,586 +0.17(+0.89%)
Mar 22, 2017 19.19 19.40 18.75 19.17 10,190,375 -0.05(-0.28%)
Mar 21, 2017 20.35 20.35 19.12 19.23 12,913,955 -0.98(-4.87%)
Mar 20, 2017 20.32 20.50 20.17 20.21 8,390,201 -0.13(-0.63%)
Mar 17, 2017 20.58 20.66 20.24 20.34 15,152,274 -0.23(-1.13%)
Mar 16, 2017 20.51 20.68 20.39 20.57 7,025,039 +0.15(+0.76%)
Mar 15, 2017 20.90 20.90 20.29 20.41 6,103,448 -0.23(-1.12%)
Mar 14, 2017 20.64 20.82 20.32 20.65 5,880,224 -0.16(-0.78%)
Mar 13, 2017 20.94 21.02 20.76 20.81 5,470,557 -0.15(-0.74%)
Mar 10, 2017 21.36 21.43 20.56 20.96 10,635,873 -0.25(-1.20%)
Mar 09, 2017 21.19 21.44 21.14 21.22 5,029,397 +0.09(+0.44%)
Mar 08, 2017 21.45 21.49 21.09 21.12 7,671,200 +0.00(+0.00%)
Mar 07, 2017 21.23 21.33 21.04 21.12 5,816,218 -0.13(-0.62%)
Mar 06, 2017 21.25 21.37 20.95 21.25 6,568,018 -0.23(-1.08%)
Mar 03, 2017 21.31 21.60 21.25 21.49 6,559,513 +0.08(+0.36%)
Mar 02, 2017 22.21 22.26 21.40 21.41 8,465,408 -0.78(-3.51%)
Mar 01, 2017 21.51 22.36 21.48 22.19 10,210,472 +1.01(+4.77%)
Feb 28, 2017 21.22 21.32 21.08 21.18 8,276,011 -0.10(-0.47%)
Feb 27, 2017 21.13 21.41 21.02 21.28 6,009,229 +0.19(+0.92%)
Feb 24, 2017 21.00 21.10 20.85 21.09 7,131,622 -0.12(-0.55%)
Feb 23, 2017 21.30 21.30 20.95 21.20 5,985,219 -0.02(-0.11%)
Feb 22, 2017 21.16 21.29 21.05 21.22 7,740,798 -0.05(-0.25%)
Feb 21, 2017 21.35 21.47 21.16 21.28 6,318,059 +0.02(+0.11%)
Feb 17, 2017 21.25 21.25 21.25 0 -0.05(-0.22%)
Feb 16, 2017 21.25 21.36 21.16 21.30 7,806,173 +0.03(+0.15%)
Feb 15, 2017 21.44 21.44 21.06 21.27 8,578,384 +0.01(+0.04%)
Feb 14, 2017 20.61 21.29 20.56 21.26 8,504,542 +0.63(+3.03%)
Feb 13, 2017 20.59 20.79 20.55 20.64 5,599,668 +0.18(+0.87%)
Feb 10, 2017 20.36 20.58 20.23 20.46 6,283,846 +0.28(+1.38%)
Feb 09, 2017 20.07 20.32 19.96 20.18 9,830,817 +0.20(+1.00%)
Feb 08, 2017 20.24 20.31 19.82 19.98 9,567,779 -0.46(-2.27%)
Feb 07, 2017 20.71 20.75 20.30 20.44 6,379,541 -0.21(-1.01%)
Feb 06, 2017 20.40 20.73 20.34 20.65 8,099,334 +0.19(+0.90%)
Feb 03, 2017 20.42 20.58 20.18 20.47 8,178,535 +0.45(+2.24%)
Feb 02, 2017 20.04 20.14 19.88 20.02 8,539,806 -0.23(-1.14%)
Feb 01, 2017 20.35 20.53 20.14 20.25 8,009,389 +0.11(+0.54%)
Jan 31, 2017 20.07 20.38 20.07 20.14 11,569,034 -0.18(-0.87%)
Jan 30, 2017 20.51 20.53 20.05 20.32 8,290,251 -0.33(-1.61%)
Jan 27, 2017 20.99 21.01 20.58 20.65 6,528,055 -0.27(-1.29%)
Jan 26, 2017 20.85 21.03 20.75 20.92 6,703,669 +0.15(+0.74%)
Jan 25, 2017 20.68 20.83 20.55 20.77 12,550,824 +0.24(+1.17%)
Jan 24, 2017 20.63 20.65 19.80 20.53 15,762,083 +0.08(+0.38%)
Jan 23, 2017 20.29 20.51 20.18 20.45 9,865,901 +0.16(+0.80%)
Jan 20, 2017 20.20 20.40 20.12 20.29 7,040,367 +0.23(+1.15%)
Jan 19, 2017 20.38 20.53 20.04 20.06 7,279,721 -0.26(-1.29%)
Jan 18, 2017 20.18 20.33 19.96 20.32 12,100,365 +0.23(+1.15%)
Jan 17, 2017 20.85 20.92 19.83 20.09 18,560,894 -0.97(-4.62%)
Jan 13, 2017 21.06 21.06 21.06 0 +0.29(+1.41%)
Jan 12, 2017 20.82 20.88 20.48 20.77 5,864,678 -0.14(-0.66%)
Jan 11, 2017 20.71 20.92 20.59 20.91 7,644,805 +0.02(+0.07%)
Jan 10, 2017 20.72 21.08 20.63 20.89 6,788,280 +0.24(+1.16%)
Jan 09, 2017 20.63 20.79 20.47 20.65 4,947,056 -0.08(-0.41%)
Jan 06, 2017 20.71 20.89 20.54 20.74 7,895,835 +0.18(+0.86%)
Jan 05, 2017 21.05 21.11 20.49 20.56 10,411,151 -0.60(-2.84%)
Jan 04, 2017 20.92 21.30 20.88 21.16 6,027,208 +0.29(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.