Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.21 +0.47 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.75 16.97 16.50 16.53 12,667,524 -0.63(-3.68%)
May 28, 2020 17.92 18.05 17.03 17.16 9,223,973 -0.72(-4.01%)
May 27, 2020 17.15 17.89 16.79 17.88 11,141,900 +1.52(+9.28%)
May 26, 2020 15.79 16.70 15.54 16.36 10,806,140 +1.35(+8.97%)
May 22, 2020 15.04 15.16 14.68 15.01 6,893,242 +0.15(+1.03%)
May 21, 2020 14.98 15.32 14.67 14.86 7,807,387 -0.23(-1.53%)
May 20, 2020 14.84 15.18 14.83 15.09 8,305,643 +0.57(+3.93%)
May 19, 2020 15.03 15.17 14.49 14.52 8,226,348 -0.72(-4.70%)
May 18, 2020 14.52 15.40 14.39 15.23 12,495,880 +1.49(+10.86%)
May 15, 2020 13.65 13.89 13.48 13.74 8,366,931 -0.18(-1.29%)
May 14, 2020 13.03 13.94 12.69 13.92 10,707,744 +0.54(+4.01%)
May 13, 2020 13.75 13.76 12.94 13.38 15,691,119 -0.50(-3.62%)
May 12, 2020 14.78 14.92 13.87 13.89 9,384,273 -0.77(-5.24%)
May 11, 2020 15.00 15.06 14.45 14.65 6,704,756 -0.77(-5.00%)
May 08, 2020 15.17 15.55 15.06 15.43 6,348,014 +0.65(+4.41%)
May 07, 2020 14.56 15.22 14.52 14.77 7,460,166 +0.47(+3.28%)
May 06, 2020 14.98 15.15 14.24 14.30 8,610,676 -0.50(-3.40%)
May 05, 2020 15.49 15.69 14.79 14.81 6,443,896 -0.23(-1.53%)
May 04, 2020 14.93 15.15 14.59 15.04 6,419,557 -0.11(-0.73%)
May 01, 2020 15.32 15.47 14.92 15.15 6,267,426 -0.78(-4.92%)
Apr 30, 2020 16.45 16.46 15.81 15.93 7,204,867 -0.85(-5.08%)
Apr 29, 2020 16.58 17.11 16.39 16.79 7,795,880 +0.95(+5.97%)
Apr 28, 2020 16.43 16.65 15.80 15.84 7,523,439 +0.20(+1.25%)
Apr 27, 2020 14.74 15.72 14.69 15.64 7,553,665 +1.05(+7.18%)
Apr 24, 2020 14.49 14.83 14.30 14.59 9,886,485 +0.22(+1.54%)
Apr 23, 2020 14.19 14.65 14.08 14.37 10,013,711 +0.31(+2.18%)
Apr 22, 2020 14.42 14.53 13.91 14.07 9,397,493 +0.20(+1.48%)
Apr 21, 2020 13.67 14.56 13.32 13.86 13,262,948 -0.36(-2.52%)
Apr 20, 2020 13.64 14.44 13.38 14.22 10,070,421 +0.04(+0.30%)
Apr 17, 2020 13.37 14.29 13.33 14.18 12,024,113 +1.59(+12.59%)
Apr 16, 2020 13.39 13.43 12.34 12.59 12,568,266 -0.82(-6.10%)
Apr 15, 2020 13.78 13.87 13.23 13.41 14,370,762 -1.21(-8.28%)
Apr 14, 2020 15.22 15.34 14.11 14.62 10,604,776 -0.19(-1.27%)
Apr 13, 2020 15.50 15.50 14.50 14.81 9,684,459 -0.38(-2.53%)
Apr 09, 2020 15.00 15.64 14.87 15.19 12,513,270 +0.96(+6.77%)
Apr 08, 2020 13.78 14.31 13.61 14.23 8,403,030 +0.71(+5.23%)
Apr 07, 2020 14.16 14.78 13.42 13.52 10,166,610 +0.33(+2.52%)
Apr 06, 2020 12.29 13.31 12.28 13.19 11,868,893 +1.73(+15.10%)
Apr 03, 2020 12.15 12.39 11.21 11.46 9,304,189 -0.72(-5.88%)
Apr 02, 2020 11.26 12.45 11.25 12.17 10,214,925 +0.71(+6.17%)
Apr 01, 2020 11.98 11.98 11.21 11.47 10,968,149 -1.19(-9.43%)
Mar 31, 2020 13.32 13.52 12.56 12.66 11,651,859 -0.86(-6.37%)
Mar 30, 2020 14.28 14.36 13.23 13.52 11,482,334 -0.87(-6.04%)
Mar 27, 2020 13.63 14.87 13.54 14.39 13,954,563 -0.14(-0.98%)
Mar 26, 2020 12.63 14.70 12.34 14.53 14,193,910 +2.10(+16.87%)
Mar 25, 2020 12.35 13.03 11.73 12.44 13,156,050 +0.34(+2.85%)
Mar 24, 2020 11.00 12.26 10.91 12.09 14,003,487 +1.89(+18.50%)
Mar 23, 2020 10.92 10.97 9.750 10.20 13,773,592 -0.63(-5.81%)
Mar 20, 2020 11.18 11.47 10.16 10.83 17,775,716 -0.13(-1.22%)
Mar 19, 2020 9.884 11.53 9.314 10.97 14,260,304 +1.17(+12.00%)
Mar 18, 2020 10.97 11.16 9.649 9.792 13,687,627 -1.91(-16.34%)
Mar 17, 2020 11.92 12.33 10.95 11.71 14,499,063 +0.13(+1.16%)
Mar 16, 2020 12.48 12.57 11.50 11.57 17,693,592 -3.22(-21.78%)
Mar 13, 2020 14.60 15.13 13.56 14.79 11,813,850 +1.45(+10.88%)
Mar 12, 2020 13.47 14.43 12.49 13.34 17,979,438 -1.48(-9.97%)
Mar 11, 2020 15.56 15.78 14.58 14.82 19,548,486 -1.34(-8.31%)
Mar 10, 2020 16.10 16.45 14.88 16.16 16,828,534 +0.81(+5.25%)
Mar 09, 2020 16.80 16.97 15.31 15.35 11,367,941 -3.27(-17.57%)
Mar 06, 2020 18.84 19.43 18.34 18.63 13,156,534 -1.24(-6.25%)
Mar 05, 2020 20.25 20.31 19.56 19.87 9,248,657 -1.25(-5.92%)
Mar 04, 2020 20.79 21.15 20.29 21.12 9,614,503 +0.61(+2.99%)
Mar 03, 2020 21.58 21.85 20.22 20.51 13,170,923 -1.07(-4.98%)
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.