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 (%)
Mar 31, 2021 33.75 34.17 33.35 33.38 6,898,225 -0.60(-1.76%)
Mar 30, 2021 33.15 34.21 33.13 33.97 6,493,969 +1.08(+3.28%)
Mar 29, 2021 33.37 33.56 32.42 32.90 7,132,115 -1.11(-3.28%)
Mar 26, 2021 33.93 34.28 33.44 34.01 7,789,107 +0.63(+1.88%)
Mar 25, 2021 32.05 33.51 31.75 33.38 6,407,118 +1.28(+4.00%)
Mar 24, 2021 32.60 33.11 32.08 32.10 6,867,127 -0.05(-0.17%)
Mar 23, 2021 32.56 33.10 31.98 32.15 7,605,367 -0.78(-2.36%)
Mar 22, 2021 33.87 33.88 32.74 32.93 8,528,370 -0.96(-2.85%)
Mar 19, 2021 33.89 34.71 33.49 33.90 31,226,392 -0.62(-1.79%)
Mar 18, 2021 34.94 35.80 34.28 34.52 11,889,016 +0.38(+1.11%)
Mar 17, 2021 33.98 34.54 33.69 34.14 8,337,077 +0.62(+1.85%)
Mar 16, 2021 33.72 33.80 32.97 33.52 7,444,548 -0.48(-1.41%)
Mar 15, 2021 34.47 34.69 33.56 33.99 9,136,866 -0.59(-1.71%)
Mar 12, 2021 34.23 34.74 34.06 34.59 7,831,377 +0.96(+2.84%)
Mar 11, 2021 33.30 34.33 33.18 33.63 8,666,800 -0.01(-0.03%)
Mar 10, 2021 32.48 33.78 32.41 33.64 7,440,292 +1.16(+3.58%)
Mar 09, 2021 32.80 33.16 32.04 32.48 9,472,378 -0.92(-2.74%)
Mar 08, 2021 32.91 34.21 32.74 33.39 8,215,601 +0.86(+2.64%)
Mar 05, 2021 32.92 33.07 31.16 32.53 9,865,314 +1.07(+3.40%)
Mar 04, 2021 31.83 32.12 30.55 31.46 11,151,201 -0.31(-0.97%)
Mar 03, 2021 32.19 32.42 31.67 31.77 10,988,462 -0.21(-0.66%)
Mar 02, 2021 31.64 32.15 31.59 31.98 7,789,513 +0.13(+0.42%)
Mar 01, 2021 31.29 31.97 31.16 31.85 9,235,592 +1.16(+3.78%)
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%)
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.