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 (%)
May 31, 2018 24.00 24.16 23.87 24.02 9,859,422 -0.02(-0.07%)
May 30, 2018 24.04 24.14 23.56 24.03 14,239,105 +0.24(+1.02%)
May 29, 2018 24.36 24.50 23.66 23.79 13,269,991 -0.84(-3.41%)
May 25, 2018 24.63 24.63 24.63 0 -0.31(-1.26%)
May 24, 2018 24.43 24.98 24.28 24.94 16,313,028 +0.44(+1.79%)
May 23, 2018 24.87 25.02 24.40 24.50 16,553,473 -0.54(-2.16%)
May 22, 2018 24.44 25.26 24.37 25.05 20,847,028 +0.78(+3.20%)
May 21, 2018 24.77 24.85 24.15 24.27 34,223,400 -2.09(-7.93%)
May 18, 2018 26.90 26.92 26.35 26.36 7,340,611 -0.59(-2.19%)
May 17, 2018 26.99 27.12 26.71 26.95 6,341,637 -0.03(-0.12%)
May 16, 2018 26.83 27.07 26.79 26.98 6,711,795 +0.03(+0.12%)
May 15, 2018 26.70 27.23 26.63 26.95 7,454,965 +0.22(+0.82%)
May 14, 2018 26.74 26.86 26.66 26.73 4,780,922 +0.04(+0.15%)
May 11, 2018 26.66 26.85 26.58 26.69 4,733,369 +0.03(+0.12%)
May 10, 2018 26.42 26.83 26.23 26.66 5,089,194 +0.21(+0.80%)
May 09, 2018 26.04 26.64 26.04 26.44 4,282,850 +0.45(+1.72%)
May 08, 2018 25.84 26.28 25.71 26.00 5,854,939 +0.22(+0.85%)
May 07, 2018 25.68 25.93 25.43 25.78 5,824,584 +0.15(+0.58%)
May 04, 2018 25.23 25.69 25.03 25.63 6,844,222 +0.27(+1.08%)
May 03, 2018 25.65 25.67 24.98 25.35 7,671,006 -0.37(-1.44%)
May 02, 2018 26.09 26.16 25.68 25.72 9,676,279 -0.48(-1.83%)
May 01, 2018 26.06 26.31 25.79 26.20 7,328,950 +0.15(+0.57%)
Apr 30, 2018 26.69 26.84 26.05 26.05 6,513,824 -0.52(-1.95%)
Apr 27, 2018 26.41 26.70 26.34 26.57 7,988,204 +0.16(+0.62%)
Apr 26, 2018 26.27 26.76 26.19 26.41 7,392,376 +0.06(+0.24%)
Apr 25, 2018 26.08 26.63 25.92 26.34 10,622,123 +0.23(+0.87%)
Apr 24, 2018 25.92 26.62 25.68 26.11 14,496,031 +1.04(+4.13%)
Apr 23, 2018 24.72 25.09 24.54 25.08 9,005,699 +0.40(+1.62%)
Apr 20, 2018 24.69 24.91 24.54 24.68 6,360,752 +0.05(+0.19%)
Apr 19, 2018 24.16 24.68 24.16 24.63 9,210,868 +0.46(+1.88%)
Apr 18, 2018 24.35 24.58 24.13 24.17 5,793,852 -0.13(-0.52%)
Apr 17, 2018 24.90 24.90 24.10 24.30 7,393,793 -0.43(-1.75%)
Apr 16, 2018 24.86 24.91 24.51 24.73 5,631,255 +0.06(+0.25%)
Apr 13, 2018 25.53 25.56 24.58 24.67 6,213,110 -0.67(-2.63%)
Apr 12, 2018 24.91 25.49 24.86 25.34 5,269,937 +0.62(+2.51%)
Apr 11, 2018 24.76 24.93 24.62 24.72 4,354,854 -0.24(-0.98%)
Apr 10, 2018 25.02 25.10 24.76 24.96 5,074,452 +0.30(+1.21%)
Apr 09, 2018 24.68 25.27 24.65 24.66 5,445,019 +0.13(+0.51%)
Apr 06, 2018 24.54 6,830,978 -0.86(-3.37%)
Apr 05, 2018 25.51 25.62 25.27 25.39 5,321,696 +0.04(+0.16%)
Apr 04, 2018 24.36 25.42 24.28 25.35 6,450,794 +0.57(+2.28%)
Apr 03, 2018 24.41 24.89 24.35 24.79 4,881,099 +0.48(+1.97%)
Apr 02, 2018 24.87 24.94 23.92 24.31 8,170,097 -0.63(-2.52%)
Mar 29, 2018 24.94 24.94 24.94 0 +0.15(+0.60%)
Mar 28, 2018 24.56 24.90 24.26 24.79 8,862,431 +0.30(+1.22%)
Mar 27, 2018 25.26 25.34 24.27 24.49 5,958,518 -0.61(-2.43%)
Mar 26, 2018 24.68 25.15 24.43 25.10 6,302,262 +0.85(+3.51%)
Mar 23, 2018 25.35 25.43 24.22 24.25 8,843,326 -0.99(-3.93%)
Mar 22, 2018 25.95 26.04 25.22 25.24 8,804,234 -1.03(-3.93%)
Mar 21, 2018 26.17 26.55 26.01 26.27 5,359,164 +0.07(+0.27%)
Mar 20, 2018 26.42 26.50 26.16 26.20 6,007,906 -0.07(-0.27%)
Mar 19, 2018 26.34 26.41 26.02 26.27 5,146,606 -0.08(-0.30%)
Mar 16, 2018 26.35 26.61 26.25 26.35 11,610,694 +0.12(+0.45%)
Mar 15, 2018 26.35 26.40 26.07 26.23 4,391,425 -0.04(-0.15%)
Mar 14, 2018 26.53 26.53 26.18 26.27 5,499,324 -0.34(-1.29%)
Mar 13, 2018 26.97 27.01 26.51 26.61 6,634,139 -0.16(-0.58%)
Mar 12, 2018 26.72 26.89 26.54 26.77 5,984,091 +0.04(+0.15%)
Mar 09, 2018 26.45 26.74 26.33 26.73 4,932,296 +0.42(+1.60%)
Mar 08, 2018 26.36 26.44 25.88 26.31 4,895,715 -0.01(-0.03%)
Mar 07, 2018 26.39 26.32 4,685,510 +0.02(+0.06%)
Mar 06, 2018 26.22 26.37 25.82 26.30 3,997,025 +0.23(+0.90%)
Mar 05, 2018 25.47 26.19 25.30 26.07 6,415,583 +0.35(+1.37%)
Mar 02, 2018 25.42 25.79 25.09 25.72 5,235,818 +0.09(+0.37%)
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.