Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 UNCHANGED
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, 2020 16.29 16.30 15.66 15.78 7,275,901 -0.84(-5.08%)
Apr 29, 2020 16.42 16.94 16.23 16.62 7,872,741 +0.94(+5.97%)
Apr 28, 2020 16.27 16.49 15.64 15.68 7,597,614 +0.19(+1.25%)
Apr 27, 2020 14.60 15.57 14.54 15.49 7,628,138 +1.04(+7.18%)
Apr 24, 2020 14.35 14.69 14.17 14.45 9,983,957 +0.22(+1.54%)
Apr 23, 2020 14.05 14.51 13.95 14.23 10,112,438 +0.30(+2.18%)
Apr 22, 2020 14.28 14.39 13.78 13.93 9,490,145 +0.20(+1.48%)
Apr 21, 2020 13.54 14.42 13.19 13.73 13,393,710 -0.35(-2.52%)
Apr 20, 2020 13.51 14.30 13.25 14.08 10,169,707 +0.04(+0.30%)
Apr 17, 2020 13.24 14.15 13.20 14.04 12,142,661 +1.57(+12.59%)
Apr 16, 2020 13.26 13.30 12.22 12.47 12,692,179 -0.81(-6.10%)
Apr 15, 2020 13.65 13.73 13.10 13.28 14,512,446 -1.20(-8.28%)
Apr 14, 2020 15.07 15.20 13.97 14.48 10,709,331 -0.19(-1.27%)
Apr 13, 2020 15.35 15.35 14.36 14.66 9,779,940 -0.38(-2.53%)
Apr 09, 2020 14.86 15.49 14.72 15.04 12,636,640 +0.95(+6.77%)
Apr 08, 2020 13.64 14.17 13.48 14.09 8,485,877 +0.70(+5.23%)
Apr 07, 2020 14.02 14.64 13.29 13.39 10,266,844 +0.33(+2.52%)
Apr 06, 2020 12.17 13.18 12.16 13.06 11,985,910 +1.71(+15.10%)
Apr 03, 2020 12.03 12.27 11.10 11.35 9,395,920 -0.71(-5.88%)
Apr 02, 2020 11.15 12.32 11.14 12.05 10,315,636 +0.70(+6.17%)
Apr 01, 2020 11.86 11.86 11.10 11.35 11,076,286 -1.18(-9.43%)
Mar 31, 2020 13.19 13.39 12.43 12.54 11,766,737 -0.85(-6.37%)
Mar 30, 2020 14.14 14.22 13.10 13.39 11,595,541 -0.86(-6.04%)
Mar 27, 2020 13.50 14.72 13.41 14.25 14,092,143 -0.14(-0.98%)
Mar 26, 2020 12.50 14.56 12.22 14.39 14,333,850 +2.08(+16.87%)
Mar 25, 2020 12.23 12.90 11.62 12.31 13,285,758 +0.34(+2.85%)
Mar 24, 2020 10.89 12.14 10.80 11.97 14,141,549 +1.87(+18.50%)
Mar 23, 2020 10.82 10.86 9.655 10.10 13,909,388 -0.62(-5.81%)
Mar 20, 2020 11.07 11.36 10.06 10.73 17,950,970 -0.13(-1.22%)
Mar 19, 2020 9.788 11.42 9.223 10.86 14,400,899 +1.16(+12.00%)
Mar 18, 2020 10.87 11.05 9.555 9.696 13,822,575 -1.89(-16.34%)
Mar 17, 2020 11.81 12.21 10.84 11.59 14,642,011 +0.13(+1.16%)
Mar 16, 2020 12.36 12.45 11.39 11.46 17,868,036 -3.19(-21.78%)
Mar 13, 2020 14.46 14.98 13.42 14.65 11,930,324 +1.44(+10.88%)
Mar 12, 2020 13.34 14.29 12.37 13.21 18,156,700 -1.46(-9.97%)
Mar 11, 2020 15.41 15.63 14.44 14.67 19,741,216 -1.33(-8.31%)
Mar 10, 2020 15.94 16.29 14.73 16.00 16,994,450 +0.80(+5.25%)
Mar 09, 2020 16.63 16.80 15.16 15.21 11,480,019 -3.24(-17.57%)
Mar 06, 2020 18.65 19.24 18.16 18.45 13,286,246 -1.23(-6.25%)
Mar 05, 2020 20.05 20.11 19.37 19.68 9,339,841 -1.24(-5.92%)
Mar 04, 2020 20.59 20.95 20.09 20.91 9,709,294 +0.61(+2.99%)
Mar 03, 2020 21.37 21.64 20.02 20.31 13,300,777 -1.06(-4.98%)
Mar 02, 2020 20.10 21.38 19.98 21.37 12,897,677 +1.10(+5.41%)
Feb 28, 2020 20.28 20.57 19.72 20.27 13,969,501 -0.66(-3.14%)
Feb 27, 2020 21.68 22.09 20.93 20.93 9,815,735 -1.21(-5.48%)
Feb 26, 2020 22.70 22.84 22.12 22.14 7,028,945 -0.35(-1.55%)
Feb 25, 2020 23.56 23.80 22.39 22.49 7,789,946 -1.03(-4.38%)
Feb 24, 2020 23.73 23.81 23.34 23.52 7,139,477 -0.91(-3.71%)
Feb 21, 2020 24.58 24.68 24.22 24.43 4,331,341 -0.36(-1.44%)
Feb 20, 2020 24.47 24.99 24.47 24.79 4,318,557 +0.16(+0.66%)
Feb 19, 2020 24.36 24.71 24.31 24.62 4,218,740 +0.33(+1.35%)
Feb 18, 2020 24.55 24.64 24.04 24.29 3,358,506 -0.30(-1.22%)
Feb 14, 2020 24.68 24.83 24.46 24.59 2,308,411 -0.19(-0.77%)
Feb 13, 2020 24.48 24.80 24.41 24.79 3,416,161 +0.16(+0.64%)
Feb 12, 2020 24.77 24.97 24.53 24.63 3,192,095 +0.11(+0.44%)
Feb 11, 2020 24.49 24.74 24.46 24.52 5,384,293 +0.09(+0.37%)
Feb 10, 2020 24.43 24.49 24.15 24.43 3,839,186 -0.07(-0.31%)
Feb 07, 2020 24.54 24.62 24.35 24.50 4,412,701 -0.14(-0.57%)
Feb 06, 2020 25.25 25.32 24.62 24.64 5,440,780 -0.43(-1.72%)
Feb 05, 2020 24.88 25.14 24.74 25.08 6,806,200 +0.58(+2.37%)
Feb 04, 2020 24.54 24.68 24.41 24.49 5,675,602 +0.42(+1.73%)
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.