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 (%)
Feb 26, 2021 30.89 31.44 30.40 30.69 11,154,325 -0.54(-1.73%)
Feb 25, 2021 32.52 32.60 31.16 31.23 10,039,093 -0.84(-2.62%)
Feb 24, 2021 31.29 32.17 31.13 32.07 9,092,057 +1.04(+3.34%)
Feb 23, 2021 31.12 31.19 30.36 31.04 7,318,842 +0.18(+0.57%)
Feb 22, 2021 30.75 31.32 30.53 30.86 6,240,663 +0.30(+0.98%)
Feb 19, 2021 29.67 30.70 29.55 30.56 6,421,998 +1.17(+3.97%)
Feb 18, 2021 29.29 29.64 28.85 29.39 6,939,521 -0.27(-0.92%)
Feb 17, 2021 29.48 30.01 29.32 29.67 4,088,437 +0.05(+0.18%)
Feb 16, 2021 29.07 29.82 28.86 29.61 5,768,710 +0.85(+2.95%)
Feb 12, 2021 28.48 28.99 28.36 28.76 3,779,780 +0.23(+0.81%)
Feb 11, 2021 28.76 29.00 28.18 28.53 4,030,965 -0.32(-1.10%)
Feb 10, 2021 29.04 29.37 28.72 28.85 4,273,595 +0.07(+0.25%)
Feb 09, 2021 28.45 28.85 28.35 28.78 3,325,632 -0.04(-0.12%)
Feb 08, 2021 28.40 28.86 28.40 28.82 3,615,019 +0.42(+1.48%)
Feb 05, 2021 28.54 28.85 28.33 28.40 4,201,351 +0.00(+0.02%)
Feb 04, 2021 27.56 28.62 27.55 28.39 6,187,680 +0.94(+3.42%)
Feb 03, 2021 26.79 27.47 26.74 27.45 4,843,944 +0.63(+2.34%)
Feb 02, 2021 26.52 27.28 26.44 26.83 5,942,345 +0.73(+2.81%)
Feb 01, 2021 25.70 26.18 25.61 26.09 5,855,496 +0.50(+1.94%)
Jan 29, 2021 26.11 26.39 25.42 25.60 6,442,568 -0.59(-2.26%)
Jan 28, 2021 25.55 26.34 25.54 26.19 7,168,561 +1.03(+4.08%)
Jan 27, 2021 25.74 25.74 25.00 25.16 9,131,854 -1.16(-4.40%)
Jan 26, 2021 27.22 27.38 26.30 26.32 4,841,629 -0.58(-2.14%)
Jan 25, 2021 26.76 27.06 26.07 26.90 4,948,670 -0.44(-1.62%)
Jan 22, 2021 27.05 27.42 26.91 27.34 4,022,663 +0.19(+0.72%)
Jan 21, 2021 27.71 28.03 26.88 27.15 4,637,768 -0.58(-2.07%)
Jan 20, 2021 28.30 28.37 27.64 27.72 5,506,232 -0.65(-2.31%)
Jan 19, 2021 28.27 28.66 28.10 28.38 5,101,274 +0.18(+0.64%)
Jan 15, 2021 28.30 28.53 27.92 28.19 5,008,890 -0.60(-2.07%)
Jan 14, 2021 28.14 29.04 28.02 28.79 5,903,645 +0.74(+2.65%)
Jan 13, 2021 28.01 28.30 27.74 28.05 4,443,064 -0.11(-0.38%)
Jan 12, 2021 27.80 28.23 27.65 28.15 6,220,894 +0.39(+1.40%)
Jan 11, 2021 27.16 27.86 26.99 27.76 6,835,969 +0.18(+0.64%)
Jan 08, 2021 27.87 27.87 27.07 27.59 5,837,451 -0.23(-0.83%)
Jan 07, 2021 27.38 28.42 27.27 27.82 7,129,499 +1.04(+3.90%)
Jan 06, 2021 25.09 26.95 25.03 26.77 11,390,846 +2.34(+9.60%)
Jan 05, 2021 24.19 24.71 24.02 24.43 3,928,645 +0.34(+1.40%)
Jan 04, 2021 24.56 24.74 23.74 24.09 5,628,914 -0.30(-1.23%)
Dec 31, 2020 24.39 24.39 24.39 2,546,489 +0.26(+1.06%)
Dec 30, 2020 23.90 24.25 23.90 24.14 2,546,489 +0.24(+1.00%)
Dec 29, 2020 24.22 24.22 23.82 23.90 3,173,988 -0.22(-0.91%)
Dec 28, 2020 24.34 24.56 24.08 24.12 3,089,449 -0.04(-0.18%)
Dec 24, 2020 24.37 24.37 23.78 24.16 1,686,700 -0.13(-0.54%)
Dec 23, 2020 23.76 24.42 23.71 24.29 4,074,634 +0.70(+2.97%)
Dec 22, 2020 23.91 24.04 23.56 23.59 6,212,333 -0.21(-0.86%)
Dec 21, 2020 23.57 24.02 23.27 23.80 7,295,152 +0.47(+2.01%)
Dec 18, 2020 23.80 23.93 23.14 23.33 9,953,316 -0.44(-1.84%)
Dec 17, 2020 23.95 23.95 23.42 23.77 4,242,175 -0.11(-0.44%)
Dec 16, 2020 23.82 23.96 23.53 23.87 3,686,482 +0.14(+0.59%)
Dec 15, 2020 23.56 23.86 23.28 23.73 3,932,047 +0.41(+1.77%)
Dec 14, 2020 24.41 24.41 23.25 23.32 5,332,149 -0.63(-2.63%)
Dec 11, 2020 23.96 24.14 23.64 23.95 4,703,493 -0.39(-1.58%)
Dec 10, 2020 24.07 24.51 23.81 24.34 5,228,569 +0.04(+0.18%)
Dec 09, 2020 24.10 24.63 24.06 24.29 5,976,556 +0.41(+1.72%)
Dec 08, 2020 23.64 24.06 23.64 23.88 8,063,296 -0.11(-0.44%)
Dec 07, 2020 24.02 24.06 23.51 23.99 5,134,172 -0.02(-0.07%)
Dec 04, 2020 23.71 24.06 23.59 24.00 7,885,007 +0.50(+2.12%)
Dec 03, 2020 23.32 23.65 23.07 23.50 6,105,304 +0.21(+0.90%)
Dec 02, 2020 22.87 23.39 22.63 23.29 6,822,279 +0.34(+1.49%)
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.