Fifth Third Bancorp (NQ: FITB )

37.36 USD +0.92 (+2.52%)
Official Closing Price Updated: 5:10 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 37.69 37.85 36.10 36.44 5,382,650 -1.43(-3.78%)
Apr 19, 2021 38.08 38.50 37.60 37.87 5,576,759 -0.33(-0.86%)
Apr 16, 2021 38.24 38.76 37.96 38.20 5,355,400 +0.17(+0.45%)
Apr 15, 2021 38.67 38.68 37.37 38.03 6,049,540 -0.52(-1.35%)
Apr 14, 2021 38.16 39.08 38.06 38.55 4,315,191 +0.33(+0.86%)
Apr 13, 2021 38.68 38.73 37.89 38.22 5,203,461 -0.63(-1.62%)
Apr 12, 2021 38.41 38.91 38.40 38.85 3,207,741 +0.41(+1.07%)
Apr 09, 2021 38.33 38.60 38.12 38.44 3,549,900 +0.30(+0.79%)
Apr 08, 2021 38.06 38.23 37.38 38.14 3,341,162 -0.26(-0.68%)
Apr 07, 2021 38.45 38.71 38.15 38.40 3,109,912 +0.07(+0.18%)
Apr 06, 2021 38.18 38.43 37.86 38.33 4,109,032 +0.10(+0.26%)
Apr 05, 2021 38.77 38.85 37.92 38.23 6,063,590 +0.25(+0.66%)
Apr 01, 2021 37.40 38.03 37.19 37.98 6,138,700 +0.53(+1.42%)
Mar 31, 2021 37.87 38.34 37.42 37.45 6,148,106 -0.67(-1.76%)
Mar 30, 2021 37.20 38.38 37.17 38.12 5,787,809 +0.94(+2.53%)
Mar 29, 2021 37.72 37.93 36.64 37.18 6,310,402 -1.26(-3.28%)
Mar 26, 2021 38.35 38.74 37.79 38.44 6,891,700 +0.71(+1.88%)
Mar 25, 2021 36.22 37.87 35.88 37.73 5,668,934 +1.45(+4.00%)
Mar 24, 2021 36.85 37.42 36.26 36.28 6,075,944 -0.06(-0.17%)
Mar 23, 2021 36.80 37.40 36.15 36.34 6,729,129 -0.88(-2.36%)
Mar 22, 2021 38.28 38.29 37.00 37.22 7,545,790 -1.09(-2.85%)
Mar 19, 2021 38.30 39.24 37.85 38.31 27,628,700 -0.70(-1.79%)
Mar 18, 2021 39.49 40.46 38.74 39.01 10,519,245 +0.43(+1.11%)
Mar 17, 2021 38.41 39.04 38.08 38.58 7,376,536 +0.70(+1.85%)
Mar 16, 2021 38.11 38.20 37.26 37.88 6,586,838 -0.54(-1.41%)
Mar 15, 2021 38.96 39.21 37.93 38.42 8,084,179 -0.67(-1.71%)
Mar 12, 2021 38.69 39.26 38.50 39.09 6,929,100 +1.08(+2.84%)
Mar 11, 2021 37.64 38.80 37.50 38.01 7,668,271 -0.01(-0.03%)
Mar 10, 2021 36.71 38.18 36.63 38.02 6,583,073 +1.31(+3.58%)
Mar 09, 2021 37.07 37.48 36.21 36.71 8,381,035 -1.03(-2.74%)
Mar 08, 2021 37.20 38.67 37.00 37.74 7,269,056 +0.97(+2.64%)
Mar 05, 2021 37.21 37.38 35.22 36.77 8,728,700 +1.21(+3.40%)
Mar 04, 2021 35.98 36.30 34.53 35.56 9,866,436 -0.35(-0.97%)
Mar 03, 2021 36.38 36.65 35.79 35.91 9,722,447 -0.24(-0.66%)
Mar 02, 2021 35.76 36.34 35.70 36.15 6,892,059 +0.15(+0.42%)
Mar 01, 2021 35.36 36.13 35.22 36.00 8,171,530 +1.31(+3.78%)
Feb 26, 2021 34.91 35.53 34.36 34.69 9,869,200 -0.61(-1.73%)
Feb 25, 2021 36.75 36.85 35.22 35.30 8,882,457 -0.95(-2.62%)
Feb 24, 2021 35.36 36.36 35.18 36.25 8,044,532 +1.17(+3.34%)
Feb 23, 2021 35.17 35.25 34.31 35.08 6,475,615 +0.20(+0.57%)
Feb 22, 2021 34.75 35.40 34.51 34.88 5,521,657 +0.34(+0.98%)
Feb 19, 2021 33.53 34.70 33.40 34.54 5,682,100 +1.32(+3.97%)
Feb 18, 2021 33.10 33.50 32.61 33.22 6,139,997 -0.31(-0.92%)
Feb 17, 2021 33.32 33.92 33.14 33.53 3,617,396 +0.06(+0.18%)
Feb 16, 2021 32.86 33.70 32.62 33.47 5,104,079 +0.96(+2.95%)
Feb 12, 2021 32.19 32.76 32.05 32.51 3,344,300 +0.26(+0.81%)
Feb 11, 2021 32.51 32.78 31.85 32.25 3,566,545 -0.36(-1.10%)
Feb 10, 2021 32.82 33.19 32.46 32.61 3,781,221 +0.08(+0.25%)
Feb 09, 2021 32.15 32.61 32.04 32.53 2,942,476 -0.04(-0.12%)
Feb 08, 2021 32.10 32.62 32.10 32.57 3,198,522 +0.47(+1.48%)
Feb 05, 2021 32.26 32.60 32.01 32.10 3,717,300 +0.01(+0.02%)
Feb 04, 2021 31.15 32.35 31.14 32.09 5,474,778 +1.06(+3.42%)
Feb 03, 2021 30.28 31.05 30.22 31.03 4,285,858 +0.71(+2.34%)
Feb 02, 2021 29.97 30.83 29.88 30.32 5,257,709 +0.83(+2.81%)
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.