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 (%)
Nov 30, 2020 22.84 23.11 22.14 22.20 9,760,647 -0.82(-3.58%)
Nov 27, 2020 23.30 23.40 22.80 23.02 3,390,981 -0.35(-1.50%)
Nov 25, 2020 23.45 23.61 23.16 23.37 5,592,847 -0.51(-2.13%)
Nov 24, 2020 23.30 24.06 23.21 23.88 6,919,035 +1.10(+4.81%)
Nov 23, 2020 22.54 22.88 22.34 22.79 6,885,049 +0.63(+2.85%)
Nov 20, 2020 22.29 22.52 22.00 22.15 6,653,884 -0.52(-2.28%)
Nov 19, 2020 22.36 22.75 21.90 22.67 5,528,620 +0.16(+0.70%)
Nov 18, 2020 22.86 23.30 22.51 22.51 6,396,863 -0.31(-1.34%)
Nov 17, 2020 22.56 22.84 22.09 22.82 5,701,813 -0.18(-0.76%)
Nov 16, 2020 23.38 23.38 22.70 23.00 8,154,832 +0.75(+3.39%)
Nov 13, 2020 22.06 22.42 21.94 22.24 7,441,871 +0.46(+2.13%)
Nov 12, 2020 22.14 22.14 21.42 21.78 7,952,146 -0.75(-3.34%)
Nov 11, 2020 23.21 23.21 22.32 22.53 6,827,205 -0.54(-2.34%)
Nov 10, 2020 23.14 23.28 22.84 23.07 11,204,108 -0.20(-0.85%)
Nov 09, 2020 22.15 23.72 21.93 23.27 15,882,536 +2.93(+14.43%)
Nov 06, 2020 21.28 21.30 20.09 20.33 5,628,348 -0.69(-3.29%)
Nov 05, 2020 20.29 21.30 20.29 21.02 6,964,267 +0.79(+3.90%)
Nov 04, 2020 20.95 20.98 19.86 20.24 7,729,637 -1.24(-5.75%)
Nov 03, 2020 21.55 21.81 21.40 21.47 6,262,153 +0.35(+1.66%)
Nov 02, 2020 20.63 21.23 20.34 21.12 5,396,500 +0.78(+3.83%)
Oct 30, 2020 19.91 20.36 19.76 20.34 6,981,955 +0.11(+0.52%)
Oct 29, 2020 19.58 20.39 19.36 20.24 4,232,514 +0.58(+2.94%)
Oct 28, 2020 19.65 20.00 19.55 19.66 5,896,966 -0.41(-2.05%)
Oct 27, 2020 20.43 20.59 20.06 20.07 4,754,153 -0.47(-2.30%)
Oct 26, 2020 20.98 21.11 20.45 20.54 5,112,120 -0.85(-3.97%)
Oct 23, 2020 21.30 21.54 20.84 21.39 7,114,485 +0.39(+1.88%)
Oct 22, 2020 21.14 21.20 20.09 21.00 7,542,648 +0.41(+2.00%)
Oct 21, 2020 20.71 21.02 20.57 20.59 6,389,798 -0.22(-1.05%)
Oct 20, 2020 20.59 21.26 20.49 20.81 7,591,075 +0.61(+3.04%)
Oct 19, 2020 20.50 20.64 20.17 20.19 4,374,511 -0.18(-0.90%)
Oct 16, 2020 20.53 20.55 19.99 20.38 4,890,702 -0.12(-0.60%)
Oct 15, 2020 19.88 20.60 19.84 20.50 5,959,256 +0.59(+2.95%)
Oct 14, 2020 20.44 20.67 19.89 19.91 7,462,289 -0.34(-1.69%)
Oct 13, 2020 20.43 20.51 20.04 20.25 7,286,777 -0.35(-1.70%)
Oct 12, 2020 20.38 20.66 20.34 20.60 5,266,886 +0.12(+0.60%)
Oct 09, 2020 20.95 20.96 20.35 20.48 6,572,608 -0.29(-1.39%)
Oct 08, 2020 20.63 20.86 20.42 20.77 4,858,226 +0.33(+1.63%)
Oct 07, 2020 20.14 20.67 19.97 20.44 5,107,653 +0.71(+3.60%)
Oct 06, 2020 20.25 20.70 19.61 19.73 6,963,877 -0.20(-1.01%)
Oct 05, 2020 19.26 20.09 19.26 19.93 6,446,578 +0.75(+3.93%)
Oct 02, 2020 17.98 19.31 17.98 19.18 7,311,738 +0.75(+4.09%)
Oct 01, 2020 18.53 18.65 18.25 18.42 5,558,091 -0.02(-0.09%)
Sep 30, 2020 18.30 18.70 18.26 18.44 6,909,311 +0.29(+1.57%)
Sep 29, 2020 18.36 18.48 17.90 18.16 6,620,612 -0.30(-1.64%)
Sep 28, 2020 18.09 18.61 17.97 18.46 7,791,719 +0.75(+4.25%)
Sep 25, 2020 17.26 17.80 16.88 17.71 7,988,918 +0.74(+4.39%)
Sep 24, 2020 17.03 17.38 16.71 16.96 4,898,347 +0.04(+0.26%)
Sep 23, 2020 17.45 17.88 16.91 16.92 6,642,928 -0.48(-2.74%)
Sep 22, 2020 17.95 18.15 17.28 17.39 9,264,919 -0.64(-3.57%)
Sep 21, 2020 18.32 18.47 17.80 18.04 9,186,022 -0.77(-4.07%)
Sep 18, 2020 18.86 19.00 18.65 18.80 11,826,430 -0.11(-0.59%)
Sep 17, 2020 18.73 19.16 18.57 18.92 8,517,379 -0.16(-0.82%)
Sep 16, 2020 19.06 19.50 18.86 19.07 14,488,088 +0.16(+0.82%)
Sep 15, 2020 19.37 19.40 18.73 18.92 6,755,252 -0.33(-1.71%)
Sep 14, 2020 18.49 19.38 18.40 19.24 7,692,559 +1.04(+5.73%)
Sep 11, 2020 17.92 18.29 17.76 18.20 4,769,719 +0.36(+2.01%)
Sep 10, 2020 18.41 18.77 17.81 17.84 5,764,297 -0.42(-2.32%)
Sep 09, 2020 18.32 18.41 18.04 18.27 3,911,338 +0.10(+0.57%)
Sep 08, 2020 18.35 18.60 18.09 18.16 6,747,438 -0.55(-2.91%)
Sep 04, 2020 18.83 18.99 18.24 18.71 6,383,943 +0.45(+2.46%)
Sep 03, 2020 18.50 19.12 18.12 18.26 7,709,317 -0.15(-0.80%)
Sep 02, 2020 18.07 18.50 17.84 18.41 5,557,430 +0.37(+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.