Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 25.13 25.38 25.08 25.13 2,079,036 -0.08(-0.33%)
Nov 27, 2019 25.28 25.39 25.09 25.22 3,367,489 +0.05(+0.20%)
Nov 26, 2019 25.09 25.23 25.04 25.17 5,214,117 -0.08(-0.33%)
Nov 25, 2019 25.09 25.27 25.01 25.25 4,464,846 +0.19(+0.76%)
Nov 22, 2019 24.86 25.13 24.86 25.06 5,646,273 +0.27(+1.07%)
Nov 21, 2019 24.88 24.94 24.68 24.79 4,081,938 +0.02(+0.07%)
Nov 20, 2019 24.77 24.93 24.59 24.78 3,888,884 -0.09(-0.37%)
Nov 19, 2019 24.92 25.03 24.72 24.87 3,785,583 +0.02(+0.07%)
Nov 18, 2019 25.02 25.07 24.71 24.85 4,831,171 -0.18(-0.73%)
Nov 15, 2019 24.84 25.07 24.69 25.03 5,718,461 +0.24(+0.97%)
Nov 14, 2019 24.76 24.90 24.63 24.79 4,415,538 -0.03(-0.10%)
Nov 13, 2019 24.77 24.97 24.54 24.82 5,447,395 -0.25(-1.00%)
Nov 12, 2019 25.13 25.23 24.93 25.07 5,173,236 -0.02(-0.07%)
Nov 11, 2019 25.19 25.28 25.03 25.08 5,707,118 -0.36(-1.41%)
Nov 08, 2019 25.32 25.51 25.30 25.44 4,321,066 +0.04(+0.16%)
Nov 07, 2019 25.53 25.72 25.33 25.40 6,222,938 +0.07(+0.26%)
Nov 06, 2019 25.28 25.38 25.06 25.33 6,520,623 +0.07(+0.26%)
Nov 05, 2019 25.18 25.52 25.06 25.27 5,960,818 +0.22(+0.90%)
Nov 04, 2019 24.81 25.10 24.76 25.04 7,195,573 +0.43(+1.76%)
Nov 01, 2019 24.44 24.62 24.32 24.61 6,257,529 +0.40(+1.65%)
Oct 31, 2019 24.23 24.38 23.87 24.21 9,506,984 -0.17(-0.68%)
Oct 30, 2019 24.63 24.64 24.19 24.38 9,746,013 -0.29(-1.18%)
Oct 29, 2019 24.39 24.70 24.20 24.67 8,275,464 +0.16(+0.65%)
Oct 28, 2019 24.14 24.62 24.14 24.51 8,966,996 +0.32(+1.34%)
Oct 25, 2019 23.83 24.35 23.72 24.19 11,498,901 +0.72(+3.05%)
Oct 24, 2019 23.54 23.66 23.25 23.47 4,180,530 -0.07(-0.28%)
Oct 23, 2019 23.40 23.63 23.29 23.54 6,395,332 -0.02(-0.11%)
Oct 22, 2019 23.17 23.84 22.42 23.56 10,147,194 +0.23(+1.00%)
Oct 21, 2019 22.95 23.34 22.95 23.33 7,291,107 +0.57(+2.52%)
Oct 18, 2019 22.64 22.90 22.53 22.75 7,575,889 +0.21(+0.92%)
Oct 17, 2019 22.77 22.83 22.44 22.55 6,110,127 -0.07(-0.31%)
Oct 16, 2019 22.71 22.96 22.56 22.62 4,681,368 -0.17(-0.77%)
Oct 15, 2019 22.56 22.95 22.40 22.79 4,792,951 +0.32(+1.43%)
Oct 14, 2019 22.13 22.54 22.12 22.47 4,434,652 +0.12(+0.52%)
Oct 11, 2019 22.47 22.60 22.29 22.35 6,262,093 +0.56(+2.56%)
Oct 10, 2019 21.55 21.94 21.46 21.80 5,507,339 +0.44(+2.05%)
Oct 09, 2019 21.43 21.47 21.29 21.36 4,870,282 +0.17(+0.81%)
Oct 08, 2019 21.49 21.58 21.16 21.19 7,111,985 -0.70(-3.19%)
Oct 07, 2019 22.05 22.16 21.86 21.89 3,860,622 -0.17(-0.79%)
Oct 04, 2019 21.77 22.08 21.51 22.06 5,502,258 +0.35(+1.61%)
Oct 03, 2019 21.53 21.73 21.20 21.71 5,801,898 +0.12(+0.54%)
Oct 02, 2019 21.89 21.94 21.50 21.60 5,026,197 -0.44(-2.00%)
Oct 01, 2019 22.91 23.03 22.03 22.04 5,344,736 -0.76(-3.32%)
Sep 30, 2019 22.81 23.01 22.74 22.80 4,389,873 -0.08(-0.36%)
Sep 27, 2019 22.81 23.07 22.59 22.88 5,803,141 +0.27(+1.22%)
Sep 26, 2019 22.71 22.80 22.50 22.60 6,360,601 -0.22(-0.98%)
Sep 25, 2019 22.60 22.94 22.55 22.83 3,992,850 +0.17(+0.77%)
Sep 24, 2019 22.88 23.01 22.55 22.65 6,664,008 -0.22(-0.97%)
Sep 23, 2019 22.76 22.97 22.64 22.88 5,812,901 -0.09(-0.40%)
Sep 20, 2019 23.21 23.23 22.92 22.97 9,885,926 -0.10(-0.43%)
Sep 19, 2019 23.30 23.47 23.05 23.07 5,420,735 -0.28(-1.20%)
Sep 18, 2019 23.10 23.48 22.98 23.35 5,221,041 +0.09(+0.39%)
Sep 17, 2019 23.40 23.51 23.01 23.26 6,923,699 -0.27(-1.16%)
Sep 16, 2019 23.07 23.55 23.04 23.53 5,567,390 +0.11(+0.46%)
Sep 13, 2019 23.37 23.65 23.26 23.42 5,496,853 +0.29(+1.25%)
Sep 12, 2019 22.77 23.20 22.51 23.13 6,527,456 +0.20(+0.86%)
Sep 11, 2019 22.98 23.08 22.60 22.93 7,647,375 -0.11(-0.47%)
Sep 10, 2019 22.78 23.21 22.68 23.04 7,622,784 +0.32(+1.42%)
Sep 09, 2019 22.24 22.82 22.19 22.72 7,505,786 +0.64(+2.88%)
Sep 06, 2019 22.21 22.25 21.93 22.08 6,706,905 +0.01(+0.04%)
Sep 05, 2019 21.87 22.29 21.68 22.08 6,400,722 +0.66(+3.08%)
Sep 04, 2019 21.48 21.53 21.19 21.42 6,507,312 +0.17(+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.