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 (%)
Apr 30, 2021 35.60 36.15 35.44 35.78 8,199,235 -0.15(-0.42%)
Apr 29, 2021 35.47 36.01 35.39 35.93 8,811,458 +0.80(+2.29%)
Apr 28, 2021 34.73 35.28 34.68 35.13 5,530,094 +0.49(+1.40%)
Apr 27, 2021 34.24 34.68 34.20 34.64 5,046,097 +0.41(+1.21%)
Apr 26, 2021 34.05 34.68 33.99 34.23 4,508,521 +0.39(+1.15%)
Apr 23, 2021 32.53 34.10 32.41 33.84 7,638,706 +1.31(+4.02%)
Apr 22, 2021 33.08 33.15 32.46 32.53 6,248,865 -0.44(-1.34%)
Apr 21, 2021 32.13 32.99 31.67 32.97 6,361,570 +0.81(+2.52%)
Apr 20, 2021 33.26 33.40 31.86 32.16 6,098,920 -1.26(-3.78%)
Apr 19, 2021 33.61 33.98 33.18 33.42 6,318,859 -0.29(-0.86%)
Apr 16, 2021 33.75 34.21 33.50 33.71 6,068,044 +0.15(+0.45%)
Apr 15, 2021 34.13 34.14 32.98 33.56 6,854,553 -0.46(-1.35%)
Apr 14, 2021 33.68 34.49 33.59 34.02 4,889,414 +0.29(+0.86%)
Apr 13, 2021 34.14 34.18 33.44 33.73 5,895,886 -0.56(-1.62%)
Apr 12, 2021 33.90 34.34 33.89 34.29 3,634,595 +0.36(+1.07%)
Apr 09, 2021 33.83 34.07 33.64 33.93 4,022,285 +0.26(+0.79%)
Apr 08, 2021 33.59 33.74 32.99 33.66 3,785,771 -0.23(-0.68%)
Apr 07, 2021 33.93 34.16 33.67 33.89 3,523,748 +0.06(+0.18%)
Apr 06, 2021 33.70 33.92 33.41 33.83 4,655,821 +0.09(+0.26%)
Apr 05, 2021 34.22 34.29 33.47 33.74 6,870,473 +0.22(+0.66%)
Apr 01, 2021 33.01 33.56 32.82 33.52 6,955,578 +0.47(+1.42%)
Mar 31, 2021 33.42 33.84 33.03 33.05 6,966,235 -0.59(-1.76%)
Mar 30, 2021 32.83 33.87 32.80 33.64 6,557,994 +1.07(+3.28%)
Mar 29, 2021 33.05 33.23 32.10 32.58 7,202,432 -1.10(-3.28%)
Mar 26, 2021 33.60 33.94 33.11 33.68 7,865,901 +0.62(+1.88%)
Mar 25, 2021 31.73 33.18 31.44 33.06 6,470,287 +1.27(+4.00%)
Mar 24, 2021 32.29 32.79 31.77 31.79 6,934,831 -0.05(-0.16%)
Mar 23, 2021 32.24 32.77 31.67 31.84 7,680,350 -0.77(-2.36%)
Mar 22, 2021 33.54 33.55 32.42 32.61 8,612,453 -0.95(-2.85%)
Mar 19, 2021 33.56 34.38 33.17 33.57 31,534,256 -0.61(-1.79%)
Mar 18, 2021 34.60 35.45 33.94 34.18 12,006,232 +0.38(+1.11%)
Mar 17, 2021 33.65 34.20 33.36 33.80 8,419,273 +0.61(+1.85%)
Mar 16, 2021 33.39 33.47 32.65 33.19 7,517,945 -0.47(-1.41%)
Mar 15, 2021 34.13 34.35 33.23 33.66 9,226,948 -0.59(-1.71%)
Mar 12, 2021 33.90 34.40 33.73 34.25 7,908,588 +0.95(+2.84%)
Mar 11, 2021 32.98 33.99 32.86 33.30 8,752,248 -0.01(-0.03%)
Mar 10, 2021 32.16 33.45 32.09 33.31 7,513,647 +1.15(+3.58%)
Mar 09, 2021 32.48 32.84 31.73 32.16 9,565,767 -0.91(-2.74%)
Mar 08, 2021 32.59 33.88 32.42 33.07 8,296,600 +0.85(+2.64%)
Mar 05, 2021 32.60 32.75 30.86 32.22 9,962,578 +1.06(+3.40%)
Mar 04, 2021 31.52 31.80 30.25 31.16 11,261,142 -0.31(-0.97%)
Mar 03, 2021 31.87 32.11 31.36 31.46 11,096,799 -0.21(-0.66%)
Mar 02, 2021 31.33 31.84 31.28 31.67 7,866,311 +0.13(+0.42%)
Mar 01, 2021 30.98 31.66 30.86 31.54 9,326,647 +1.15(+3.78%)
Feb 26, 2021 30.59 31.13 30.10 30.39 11,264,297 -0.53(-1.73%)
Feb 25, 2021 32.20 32.29 30.86 30.93 10,138,069 -0.83(-2.62%)
Feb 24, 2021 30.98 31.86 30.82 31.76 9,181,696 +1.03(+3.34%)
Feb 23, 2021 30.81 30.88 30.06 30.74 7,390,999 +0.18(+0.57%)
Feb 22, 2021 30.45 31.02 30.24 30.56 6,302,191 +0.30(+0.98%)
Feb 19, 2021 29.38 30.40 29.26 30.26 6,485,314 +1.16(+3.97%)
Feb 18, 2021 29.00 29.35 28.57 29.11 7,007,939 -0.27(-0.92%)
Feb 17, 2021 29.19 29.72 29.04 29.38 4,128,746 +0.05(+0.18%)
Feb 16, 2021 28.79 29.53 28.58 29.32 5,825,585 +0.84(+2.95%)
Feb 12, 2021 28.20 28.70 28.08 28.48 3,817,045 +0.23(+0.81%)
Feb 11, 2021 28.48 28.72 27.91 28.26 4,070,707 -0.32(-1.10%)
Feb 10, 2021 28.76 29.08 28.44 28.57 4,315,729 +0.07(+0.25%)
Feb 09, 2021 28.17 28.57 28.07 28.50 3,358,420 -0.04(-0.12%)
Feb 08, 2021 28.12 28.58 28.12 28.54 3,650,661 +0.42(+1.48%)
Feb 05, 2021 28.26 28.57 28.05 28.12 4,242,772 +0.00(+0.02%)
Feb 04, 2021 27.29 28.34 27.28 28.12 6,248,685 +0.93(+3.42%)
Feb 03, 2021 26.53 27.20 26.48 27.19 4,891,701 +0.62(+2.34%)
Feb 02, 2021 26.26 27.01 26.18 26.56 6,000,932 +0.73(+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.