Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.08 +0.34 (+0.93%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 22.69 23.18 22.59 22.95 6,492,230 +0.75(+3.39%)
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%)
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.