Fifth Third Bancorp (NQ: FITB )

26.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 26.65 27.02 26.38 26.38 5,420,748 -0.43(-1.60%)
Sep 20, 2023 27.15 27.39 26.78 26.81 4,885,281 -0.10(-0.37%)
Sep 19, 2023 27.18 27.23 26.79 26.91 5,556,204 -0.22(-0.81%)
Sep 18, 2023 27.43 27.45 26.92 27.13 4,866,311 -0.31(-1.13%)
Sep 15, 2023 27.32 27.71 27.16 27.44 7,629,621 -0.08(-0.29%)
Sep 14, 2023 27.49 27.90 27.32 27.52 5,508,348 +0.27(+0.99%)
Sep 13, 2023 28.20 28.39 27.00 27.25 9,180,324 -0.22(-0.80%)
Sep 12, 2023 26.57 27.56 26.51 27.47 7,993,305 +0.97(+3.66%)
Sep 11, 2023 26.58 27.01 26.34 26.50 5,069,801 +0.09(+0.34%)
Sep 08, 2023 26.12 26.46 25.86 26.41 6,073,597 +0.32(+1.23%)
Sep 07, 2023 26.46 26.73 25.91 26.09 8,313,753 -0.51(-1.92%)
Sep 06, 2023 26.90 27.06 26.32 26.60 6,317,438 -0.47(-1.74%)
Sep 05, 2023 26.90 27.27 26.83 27.07 5,116,331 +0.02(+0.07%)
Sep 01, 2023 26.77 27.19 26.76 27.05 5,152,557 +0.50(+1.88%)
Aug 31, 2023 26.50 26.65 26.41 26.55 5,662,609 +0.16(+0.61%)
Aug 30, 2023 26.27 26.50 26.17 26.39 7,770,376 -0.06(-0.23%)
Aug 29, 2023 25.78 26.46 25.65 26.45 4,381,301 +0.65(+2.52%)
Aug 28, 2023 25.65 25.97 25.58 25.80 2,213,251 +0.38(+1.49%)
Aug 25, 2023 25.84 26.00 25.26 25.42 3,358,263 -0.30(-1.17%)
Aug 24, 2023 25.33 25.94 25.30 25.72 4,813,673 +0.29(+1.14%)
Aug 23, 2023 24.88 25.43 24.69 25.43 3,874,829 +0.55(+2.21%)
Aug 22, 2023 25.61 25.78 24.76 24.88 7,320,092 -0.80(-3.12%)
Aug 21, 2023 25.72 25.80 25.39 25.68 3,475,392 +0.09(+0.35%)
Aug 18, 2023 25.70 25.83 25.40 25.59 3,801,248 -0.18(-0.70%)
Aug 17, 2023 25.79 26.07 25.68 25.77 4,019,943 +0.03(+0.12%)
Aug 16, 2023 25.82 25.86 25.48 25.74 4,463,225 -0.12(-0.46%)
Aug 15, 2023 26.31 26.41 25.78 25.86 6,929,094 -0.93(-3.47%)
Aug 14, 2023 27.50 27.50 26.56 26.79 5,572,013 -1.00(-3.60%)
Aug 11, 2023 27.51 27.98 27.45 27.79 3,541,286 +0.08(+0.29%)
Aug 10, 2023 27.72 27.93 27.43 27.71 3,671,187 +0.21(+0.76%)
Aug 09, 2023 27.84 28.02 27.47 27.50 3,203,845 -0.55(-1.96%)
Aug 08, 2023 27.24 28.08 27.19 28.05 4,544,949 -0.53(-1.85%)
Aug 07, 2023 28.63 28.81 28.43 28.58 3,204,052 +0.12(+0.42%)
Aug 04, 2023 28.49 28.86 28.31 28.46 2,987,342 -0.02(-0.07%)
Aug 03, 2023 28.18 28.73 27.93 28.48 4,886,932 +0.11(+0.39%)
Aug 02, 2023 28.41 28.51 27.86 28.37 4,677,092 -0.44(-1.53%)
Aug 01, 2023 29.01 29.13 28.35 28.81 4,257,473 -0.29(-1.00%)
Jul 31, 2023 28.97 29.13 28.74 29.10 4,395,841 +0.25(+0.87%)
Jul 28, 2023 28.93 29.02 28.60 28.85 3,366,948 +0.28(+0.98%)
Jul 27, 2023 28.56 29.02 28.49 28.57 4,462,424 +0.04(+0.14%)
Jul 26, 2023 28.44 28.85 28.39 28.53 4,609,839 +0.50(+1.78%)
Jul 25, 2023 28.71 28.96 27.99 28.03 5,008,780 -0.63(-2.20%)
Jul 24, 2023 28.45 28.88 28.34 28.66 4,800,419 +0.43(+1.52%)
Jul 21, 2023 29.32 29.35 28.22 28.23 6,345,221 -1.03(-3.52%)
Jul 20, 2023 29.20 29.45 28.52 29.26 8,613,657 +0.76(+2.67%)
Jul 19, 2023 28.00 28.59 27.80 28.50 8,084,838 +0.57(+2.04%)
Jul 18, 2023 27.25 27.97 27.14 27.93 5,588,303 +0.62(+2.27%)
Jul 17, 2023 26.95 27.39 26.81 27.31 4,547,383 +0.33(+1.22%)
Jul 14, 2023 27.70 27.72 26.82 26.98 5,171,088 -0.44(-1.60%)
Jul 13, 2023 27.38 27.74 27.18 27.42 5,553,080 +0.23(+0.85%)
Jul 12, 2023 27.50 27.95 26.94 27.19 6,974,520 +0.13(+0.48%)
Jul 11, 2023 26.88 27.17 26.66 27.06 4,963,378 +0.39(+1.46%)
Jul 10, 2023 26.61 26.82 26.39 26.67 5,470,861 +0.02(+0.08%)
Jul 07, 2023 26.31 27.01 26.30 26.65 5,960,448 +0.33(+1.25%)
Jul 06, 2023 26.32 26.37 25.57 26.32 5,113,257 -0.22(-0.83%)
Jul 05, 2023 26.50 26.81 26.21 26.54 3,435,324 -0.22(-0.82%)
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.