Fifth Third Bancorp (NQ: FITB )

26.15 USD -0.53 (-1.99%)
Streaming Delayed Price Updated: 11:35 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 26.77 26.95 26.44 26.68 4,899,500 -0.58(-2.13%)
Nov 24, 2020 26.60 27.47 26.50 27.26 6,061,280 +1.25(+4.81%)
Nov 23, 2020 25.73 26.12 25.50 26.01 6,031,507 +0.72(+2.85%)
Nov 20, 2020 25.44 25.71 25.11 25.29 5,829,000 -0.59(-2.28%)
Nov 19, 2020 25.53 25.97 25.00 25.88 4,843,235 +0.18(+0.70%)
Nov 18, 2020 26.10 26.60 25.69 25.70 5,603,842 -0.35(-1.34%)
Nov 17, 2020 25.75 26.07 25.22 26.05 4,994,958 -0.20(-0.76%)
Nov 16, 2020 26.69 26.69 25.91 26.25 7,143,875 +0.86(+3.39%)
Nov 13, 2020 25.18 25.59 25.05 25.39 6,519,300 +0.53(+2.13%)
Nov 12, 2020 25.27 25.27 24.45 24.86 6,966,316 -0.86(-3.34%)
Nov 11, 2020 26.50 26.50 25.48 25.72 5,980,834 -0.61(-2.34%)
Nov 10, 2020 26.41 26.58 26.07 26.33 9,815,131 -0.23(-0.85%)
Nov 09, 2020 25.29 27.08 25.03 26.56 13,913,573 +3.35(+14.43%)
Nov 06, 2020 24.29 24.31 22.93 23.21 4,930,600 -0.79(-3.29%)
Nov 05, 2020 23.16 24.31 23.16 24.00 6,100,905 +0.90(+3.90%)
Nov 04, 2020 23.92 23.95 22.67 23.10 6,771,392 -1.41(-5.75%)
Nov 03, 2020 24.60 24.90 24.43 24.51 5,485,832 +0.40(+1.66%)
Nov 02, 2020 23.55 24.23 23.22 24.11 4,727,494 +0.89(+3.83%)
Oct 30, 2020 22.73 23.24 22.56 23.22 6,116,400 +0.12(+0.52%)
Oct 29, 2020 22.35 23.28 22.10 23.10 3,707,808 +0.66(+2.94%)
Oct 28, 2020 22.43 22.83 22.32 22.44 5,165,917 -0.47(-2.05%)
Oct 27, 2020 23.32 23.50 22.90 22.91 4,164,779 -0.54(-2.30%)
Oct 26, 2020 23.95 24.10 23.34 23.45 4,478,369 -0.97(-3.97%)
Oct 23, 2020 24.31 24.59 23.79 24.42 6,232,500 +0.45(+1.88%)
Oct 22, 2020 24.13 24.20 22.93 23.97 6,607,584 +0.47(+2.00%)
Oct 21, 2020 23.64 23.99 23.48 23.50 5,597,653 -0.25(-1.05%)
Oct 20, 2020 23.50 24.27 23.39 23.75 6,650,007 +0.70(+3.04%)
Oct 19, 2020 23.40 23.56 23.02 23.05 3,832,202 -0.21(-0.90%)
Oct 16, 2020 23.44 23.46 22.82 23.26 4,284,400 -0.14(-0.60%)
Oct 15, 2020 22.69 23.52 22.65 23.40 5,220,485 +0.67(+2.95%)
Oct 14, 2020 23.33 23.59 22.70 22.73 6,537,187 -0.39(-1.69%)
Oct 13, 2020 23.32 23.41 22.88 23.12 6,383,433 -0.40(-1.70%)
Oct 12, 2020 23.26 23.58 23.22 23.52 4,613,949 +0.14(+0.60%)
Oct 09, 2020 23.92 23.93 23.23 23.38 5,757,800 -0.33(-1.39%)
Oct 08, 2020 23.55 23.82 23.30 23.71 4,255,950 +0.38(+1.63%)
Oct 07, 2020 22.99 23.60 22.80 23.33 4,474,456 +0.81(+3.60%)
Oct 06, 2020 23.12 23.62 22.39 22.52 6,100,563 -0.23(-1.01%)
Oct 05, 2020 21.99 22.93 21.99 22.75 5,647,394 +0.86(+3.93%)
Oct 02, 2020 20.52 22.05 20.52 21.89 6,405,300 +0.86(+4.09%)
Oct 01, 2020 21.15 21.29 20.83 21.03 4,869,053 -0.29(-1.36%)
Sep 30, 2020 21.16 21.62 21.11 21.32 5,976,109 +0.33(+1.57%)
Sep 29, 2020 21.23 21.36 20.69 20.99 5,726,403 -0.35(-1.64%)
Sep 28, 2020 20.92 21.52 20.78 21.34 6,739,335 +0.87(+4.25%)
Sep 25, 2020 19.96 20.58 19.52 20.47 6,909,900 +0.86(+4.39%)
Sep 24, 2020 19.69 20.09 19.32 19.61 4,236,755 +0.05(+0.26%)
Sep 23, 2020 20.17 20.67 19.55 19.56 5,745,705 -0.55(-2.73%)
Sep 22, 2020 20.75 20.98 19.98 20.11 8,013,558 -0.74(-3.57%)
Sep 21, 2020 21.18 21.36 20.58 20.86 7,945,317 -0.88(-4.07%)
Sep 18, 2020 21.81 21.96 21.57 21.74 10,229,100 -0.13(-0.59%)
Sep 17, 2020 21.65 22.15 21.47 21.87 7,366,984 -0.18(-0.82%)
Sep 16, 2020 22.04 22.55 21.80 22.05 12,531,263 +0.18(+0.82%)
Sep 15, 2020 22.40 22.43 21.66 21.87 5,842,858 -0.38(-1.71%)
Sep 14, 2020 21.38 22.41 21.27 22.25 6,653,568 +1.20(+5.73%)
Sep 11, 2020 20.72 21.15 20.54 21.05 4,125,500 +0.42(+2.01%)
Sep 10, 2020 21.29 21.70 20.59 20.63 4,985,746 -0.49(-2.32%)
Sep 09, 2020 21.18 21.29 20.86 21.12 3,383,056 +0.12(+0.57%)
Sep 08, 2020 21.22 21.51 20.92 21.00 5,836,099 -0.63(-2.91%)
Sep 04, 2020 21.77 21.96 21.08 21.63 5,521,700 +0.52(+2.46%)
Sep 03, 2020 21.39 22.10 20.95 21.11 6,668,063 -0.17(-0.80%)
Sep 02, 2020 20.89 21.39 20.63 21.28 4,806,819 +0.43(+2.06%)
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.