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 (%)
Mar 29, 2019 20.77 20.88 20.40 20.43 13,199,218 -0.12(-0.59%)
Mar 28, 2019 20.14 20.60 20.13 20.55 14,655,365 +0.52(+2.59%)
Mar 27, 2019 19.93 20.23 19.85 20.03 13,485,438 -0.02(-0.12%)
Mar 26, 2019 19.77 20.14 19.67 20.06 12,168,610 +0.45(+2.29%)
Mar 25, 2019 19.81 20.06 19.41 19.61 11,501,923 -0.16(-0.81%)
Mar 22, 2019 20.36 20.40 19.65 19.77 21,301,470 -0.69(-3.38%)
Mar 21, 2019 21.18 21.18 20.41 20.46 61,994,268 -0.79(-3.70%)
Mar 20, 2019 22.26 22.32 21.20 21.24 16,523,158 -1.09(-4.89%)
Mar 19, 2019 23.25 23.28 22.26 22.34 12,326,781 -0.75(-3.27%)
Mar 18, 2019 22.85 23.18 22.77 23.09 7,080,983 +0.35(+1.55%)
Mar 15, 2019 22.82 22.95 22.68 22.74 12,188,051 -0.07(-0.32%)
Mar 14, 2019 22.51 22.87 22.42 22.81 10,262,773 +0.35(+1.54%)
Mar 13, 2019 22.46 22.66 22.32 22.46 8,227,933 +0.10(+0.43%)
Mar 12, 2019 21.86 22.38 21.84 22.37 13,823,020 +0.63(+2.92%)
Mar 11, 2019 21.53 21.85 21.34 21.73 7,258,547 +0.32(+1.50%)
Mar 08, 2019 21.17 21.53 21.05 21.41 8,841,142 +0.06(+0.26%)
Mar 07, 2019 21.40 21.79 21.22 21.36 19,215,110 -0.17(-0.78%)
Mar 06, 2019 21.97 22.05 21.52 21.52 8,225,884 -0.47(-2.15%)
Mar 05, 2019 21.96 22.06 21.47 22.00 11,906,096 +0.02(+0.11%)
Mar 04, 2019 22.14 22.45 21.79 21.97 10,425,246 -0.16(-0.73%)
Mar 01, 2019 22.32 22.53 22.12 22.13 8,382,780 -0.01(-0.04%)
Feb 28, 2019 22.36 22.38 22.11 22.14 8,636,150 -0.18(-0.83%)
Feb 27, 2019 21.99 22.37 21.93 22.33 7,872,998 +0.28(+1.27%)
Feb 26, 2019 21.96 22.32 21.92 22.05 5,527,258 -0.19(-0.87%)
Feb 25, 2019 22.45 22.57 22.22 22.24 7,002,065 -0.10(-0.47%)
Feb 22, 2019 22.29 22.40 22.21 22.34 5,910,245 +0.07(+0.32%)
Feb 21, 2019 22.44 22.46 22.16 22.27 6,480,135 -0.15(-0.68%)
Feb 20, 2019 22.06 22.43 21.98 22.42 6,332,763 +0.34(+1.53%)
Feb 19, 2019 21.75 22.20 21.63 22.09 6,413,742 +0.27(+1.25%)
Feb 15, 2019 21.52 21.88 21.41 21.81 6,108,785 +0.52(+2.45%)
Feb 14, 2019 21.30 21.44 21.16 21.29 5,781,112 -0.20(-0.93%)
Feb 13, 2019 21.77 21.85 21.47 21.49 6,554,510 -0.24(-1.11%)
Feb 12, 2019 21.57 21.87 21.53 21.73 6,138,514 +0.37(+1.73%)
Feb 11, 2019 21.31 21.40 21.16 21.36 5,696,580 +0.14(+0.68%)
Feb 08, 2019 21.45 21.57 21.00 21.22 6,395,510 -0.28(-1.31%)
Feb 07, 2019 21.85 22.12 21.39 21.50 10,705,497 +0.08(+0.37%)
Feb 06, 2019 21.47 21.69 21.38 21.42 5,507,354 -0.17(-0.78%)
Feb 05, 2019 21.77 21.78 21.46 21.59 5,246,197 -0.20(-0.92%)
Feb 04, 2019 21.52 21.80 21.41 21.79 7,347,231 +0.22(+1.00%)
Feb 01, 2019 21.64 21.76 21.47 21.57 4,548,488 +0.04(+0.19%)
Jan 31, 2019 21.56 21.70 21.20 21.53 8,505,371 -0.18(-0.81%)
Jan 30, 2019 22.02 22.04 21.65 21.71 8,112,200 -0.31(-1.42%)
Jan 29, 2019 22.20 22.31 22.00 22.02 5,098,841 -0.20(-0.90%)
Jan 28, 2019 22.18 22.42 22.09 22.22 4,859,479 -0.08(-0.36%)
Jan 25, 2019 22.42 22.50 22.17 22.30 4,935,604 +0.10(+0.47%)
Jan 24, 2019 22.01 22.28 21.93 22.20 6,086,710 +0.06(+0.29%)
Jan 23, 2019 22.31 22.40 21.89 22.13 5,866,072 +0.01(+0.04%)
Jan 22, 2019 21.80 22.45 21.79 22.13 12,639,598 +0.45(+2.07%)
Jan 18, 2019 21.38 21.70 21.07 21.68 8,782,601 +0.47(+2.23%)
Jan 17, 2019 20.97 21.26 20.72 21.20 7,123,800 +0.12(+0.57%)
Jan 16, 2019 20.59 21.12 20.50 21.08 6,923,441 +0.64(+3.14%)
Jan 15, 2019 20.30 20.46 19.93 20.44 6,719,550 +0.07(+0.35%)
Jan 14, 2019 19.98 20.41 19.89 20.37 5,445,120 +0.25(+1.24%)
Jan 11, 2019 19.90 20.18 19.78 20.12 5,212,988 +0.11(+0.56%)
Jan 10, 2019 20.03 20.13 19.78 20.01 6,259,412 -0.10(-0.52%)
Jan 09, 2019 20.08 20.28 19.98 20.11 7,838,194 +0.02(+0.08%)
Jan 08, 2019 20.16 20.18 19.70 20.10 5,515,201 +0.10(+0.52%)
Jan 07, 2019 19.77 20.21 19.64 19.99 5,894,307 +0.11(+0.57%)
Jan 04, 2019 19.78 19.99 19.64 19.88 7,666,217 +0.47(+2.40%)
Jan 03, 2019 19.35 19.66 19.22 19.41 7,202,240 -0.02(-0.08%)
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.