Fifth Third Bancorp (NQ: FITB )

42.62 +0.11 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 32.48 32.93 32.11 32.26 9,283,493 -0.30(-0.93%)
Jul 29, 2021 32.81 33.00 32.34 32.56 4,712,737 +0.16(+0.49%)
Jul 28, 2021 32.23 32.76 31.88 32.40 5,511,136 +0.07(+0.22%)
Jul 27, 2021 31.69 32.47 31.48 32.33 4,689,970 +0.05(+0.17%)
Jul 26, 2021 31.98 32.53 31.90 32.28 6,162,276 +0.48(+1.51%)
Jul 23, 2021 32.22 32.62 31.61 31.80 4,785,662 -0.21(-0.67%)
Jul 22, 2021 32.36 32.79 31.69 32.01 6,874,431 -0.76(-2.33%)
Jul 21, 2021 32.25 33.09 32.23 32.78 8,074,606 +0.82(+2.56%)
Jul 20, 2021 30.69 32.36 30.55 31.96 6,257,957 +1.18(+3.84%)
Jul 19, 2021 31.50 31.80 30.53 30.78 8,316,107 -1.57(-4.86%)
Jul 16, 2021 33.56 33.69 32.25 32.35 4,031,520 -1.22(-3.63%)
Jul 15, 2021 33.04 33.80 32.80 33.57 3,810,171 +0.35(+1.04%)
Jul 14, 2021 33.45 33.92 32.68 33.22 4,084,773 -0.17(-0.51%)
Jul 13, 2021 34.14 34.16 33.29 33.39 4,693,481 -0.73(-2.14%)
Jul 12, 2021 33.39 34.25 33.09 34.12 4,036,882 +0.28(+0.81%)
Jul 09, 2021 33.15 33.88 32.89 33.84 4,660,915 +1.36(+4.19%)
Jul 08, 2021 32.35 32.84 32.06 32.48 9,083,930 -0.46(-1.40%)
Jul 07, 2021 32.88 33.29 32.76 32.95 4,224,639 -0.22(-0.67%)
Jul 06, 2021 33.98 34.04 32.95 33.17 4,602,259 -1.00(-2.91%)
Jul 02, 2021 34.52 34.55 34.02 34.16 3,048,618 -0.27(-0.77%)
Jul 01, 2021 34.22 34.51 34.05 34.43 3,281,186 +0.45(+1.33%)
Jun 30, 2021 33.80 34.15 33.78 33.98 3,664,830 +0.12(+0.37%)
Jun 29, 2021 34.38 34.65 33.78 33.85 3,145,241 -0.28(-0.83%)
Jun 28, 2021 34.71 34.84 33.99 34.14 4,171,724 -0.72(-2.08%)
Jun 25, 2021 34.29 34.97 34.08 34.86 7,468,695 +0.80(+2.36%)
Jun 24, 2021 33.63 34.21 33.33 34.06 4,286,093 +0.59(+1.77%)
Jun 23, 2021 33.55 33.80 33.40 33.47 4,997,978 -0.03(-0.08%)
Jun 22, 2021 33.28 33.70 33.00 33.49 7,106,287 +0.14(+0.42%)
Jun 21, 2021 32.90 33.40 32.67 33.35 12,135,251 +0.78(+2.38%)
Jun 18, 2021 33.10 33.25 32.39 32.58 13,289,956 -0.99(-2.95%)
Jun 17, 2021 36.16 36.18 33.51 33.56 7,050,217 -2.22(-6.21%)
Jun 16, 2021 35.22 36.03 34.76 35.79 6,672,363 +0.43(+1.22%)
Jun 15, 2021 34.99 35.58 34.81 35.36 4,115,553 +0.46(+1.32%)
Jun 14, 2021 35.65 35.88 34.67 34.90 4,428,580 -0.91(-2.54%)
Jun 11, 2021 35.74 36.16 35.66 35.81 4,108,091 +0.15(+0.42%)
Jun 10, 2021 36.89 36.94 35.56 35.66 5,208,692 -0.66(-1.82%)
Jun 09, 2021 36.37 36.52 36.00 36.32 4,207,858 -0.47(-1.27%)
Jun 08, 2021 36.63 36.88 36.05 36.78 5,755,999 -0.27(-0.74%)
Jun 07, 2021 37.18 37.28 36.89 37.06 2,989,242 -0.04(-0.12%)
Jun 04, 2021 37.24 37.31 36.71 37.10 5,102,440 -0.15(-0.40%)
Jun 03, 2021 37.18 37.74 37.02 37.25 3,398,695 +0.04(+0.12%)
Jun 02, 2021 37.42 37.48 36.94 37.21 4,227,914 -0.17(-0.45%)
Jun 01, 2021 37.45 37.75 37.14 37.38 3,919,336 +0.19(+0.50%)
May 28, 2021 37.25 37.26 36.64 37.19 4,593,306 -0.06(-0.17%)
May 27, 2021 37.25 37.48 36.99 37.25 5,293,714 +0.48(+1.30%)
May 26, 2021 36.55 36.90 36.23 36.78 5,223,382 +0.36(+0.99%)
May 25, 2021 37.07 37.53 36.31 36.41 6,625,098 -0.54(-1.46%)
May 24, 2021 37.19 37.19 36.76 36.95 4,635,803 -0.04(-0.12%)
May 21, 2021 36.84 37.39 36.75 37.00 6,077,924 +0.34(+0.94%)
May 20, 2021 36.71 36.90 36.28 36.65 3,792,466 -0.14(-0.38%)
May 19, 2021 36.48 36.80 36.03 36.79 5,598,102 -0.28(-0.76%)
May 18, 2021 37.82 37.97 37.05 37.08 3,829,793 -0.79(-2.07%)
May 17, 2021 37.40 37.88 37.25 37.86 4,532,930 +0.23(+0.61%)
May 14, 2021 37.24 37.72 37.11 37.63 4,170,360 +0.58(+1.57%)
May 13, 2021 35.87 37.26 35.83 37.05 6,964,861 +0.92(+2.54%)
May 12, 2021 37.30 37.42 36.02 36.13 7,688,098 -0.61(-1.66%)
May 11, 2021 37.02 37.78 36.48 36.74 5,922,733 -0.54(-1.44%)
May 10, 2021 37.91 38.00 37.27 37.28 6,876,300 -0.10(-0.26%)
May 07, 2021 36.00 37.40 35.95 37.38 5,473,769 +0.38(+1.03%)
May 06, 2021 36.89 37.01 36.27 37.00 5,646,329 +0.33(+0.89%)
May 05, 2021 36.51 37.00 36.11 36.67 4,104,569 +0.20(+0.56%)
May 04, 2021 35.59 36.47 35.31 36.47 6,847,314 +0.75(+2.10%)
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.