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 (%)
Oct 29, 2021 39.81 39.28 39.34 4,123,119 -0.42(-1.07%)
Oct 28, 2021 39.20 39.77 39.20 39.76 3,481,024 +0.69(+1.76%)
Oct 27, 2021 40.31 40.38 39.05 39.08 4,086,151 -1.40(-3.46%)
Oct 26, 2021 41.20 40.46 40.48 3,004,531 -0.71(-1.73%)
Oct 25, 2021 41.36 41.19 2,686,848 +0.08(+0.20%)
Oct 22, 2021 41.08 41.27 40.74 41.11 3,261,741 +0.37(+0.91%)
Oct 21, 2021 41.13 41.40 40.40 40.74 4,281,541 -0.46(-1.12%)
Oct 20, 2021 39.78 41.21 39.56 41.20 5,414,252 +1.50(+3.78%)
Oct 19, 2021 40.12 40.15 39.32 39.70 5,228,121 -0.11(-0.27%)
Oct 18, 2021 39.18 40.16 39.18 39.81 5,161,021 +0.41(+1.03%)
Oct 15, 2021 39.60 39.84 39.15 39.40 4,551,028 +0.19(+0.48%)
Oct 14, 2021 39.08 39.23 38.62 39.21 3,608,090 +0.61(+1.59%)
Oct 13, 2021 39.06 39.10 37.89 38.60 4,650,118 -0.52(-1.34%)
Oct 12, 2021 39.24 39.45 38.97 39.12 4,561,743 -0.18(-0.46%)
Oct 11, 2021 40.08 40.21 39.29 39.30 3,697,889 -0.42(-1.05%)
Oct 08, 2021 39.49 40.05 39.42 39.72 3,058,656 +0.09(+0.23%)
Oct 07, 2021 40.00 40.06 39.47 39.63 4,297,551 +0.10(+0.25%)
Oct 06, 2021 39.38 39.67 38.63 39.53 4,519,658 -0.21(-0.52%)
Oct 05, 2021 39.61 40.12 39.23 39.74 4,563,122 +0.42(+1.06%)
Oct 04, 2021 39.57 40.11 39.19 39.32 4,323,329 -0.14(-0.34%)
Oct 01, 2021 38.52 39.74 38.38 39.46 5,414,905 +1.10(+2.87%)
Sep 30, 2021 39.40 39.45 38.33 38.35 5,695,202 -0.81(-2.08%)
Sep 29, 2021 39.17 39.33 38.82 39.17 6,098,004 +0.06(+0.16%)
Sep 28, 2021 39.49 39.65 38.85 39.11 7,647,986 -0.04(-0.09%)
Sep 27, 2021 37.70 39.21 37.70 39.14 11,128,843 +1.88(+5.06%)
Sep 24, 2021 36.13 37.34 36.10 37.26 6,201,307 +0.67(+1.84%)
Sep 23, 2021 35.47 36.79 35.42 36.58 5,349,163 +1.53(+4.38%)
Sep 22, 2021 34.80 35.41 34.54 35.05 4,303,891 +0.74(+2.15%)
Sep 21, 2021 34.75 34.84 34.11 34.31 6,009,220 -0.28(-0.80%)
Sep 20, 2021 35.08 35.08 33.98 34.59 10,671,594 -1.42(-3.94%)
Sep 17, 2021 36.04 36.60 35.87 36.01 14,166,565 -0.25(-0.69%)
Sep 16, 2021 36.30 36.70 36.19 36.26 5,958,910 +0.12(+0.32%)
Sep 15, 2021 34.98 36.29 34.98 36.14 8,457,370 +1.16(+3.31%)
Sep 14, 2021 35.55 35.87 34.87 34.99 6,484,197 -0.54(-1.52%)
Sep 13, 2021 35.14 35.54 34.91 35.52 5,374,148 +0.83(+2.38%)
Sep 10, 2021 34.99 35.14 34.54 34.70 4,576,262 -0.13(-0.36%)
Sep 09, 2021 34.45 35.14 34.27 34.82 5,806,489 +0.33(+0.96%)
Sep 08, 2021 34.47 34.64 34.19 34.49 5,617,449 -0.12(-0.34%)
Sep 07, 2021 34.63 35.10 34.53 34.61 4,521,341 +0.04(+0.13%)
Sep 03, 2021 34.90 34.95 34.38 34.56 4,601,502 -0.16(-0.47%)
Sep 02, 2021 34.56 35.03 34.46 34.73 3,191,859 +0.20(+0.57%)
Sep 01, 2021 35.01 35.01 34.29 34.53 4,382,723 -0.35(-1.00%)
Aug 31, 2021 34.73 35.15 34.55 34.88 5,255,090 +0.21(+0.60%)
Aug 30, 2021 35.51 35.51 34.67 34.67 4,103,605 -0.74(-2.10%)
Aug 27, 2021 34.93 35.51 34.80 35.42 4,150,177 +0.59(+1.70%)
Aug 26, 2021 35.36 35.48 34.68 34.82 4,820,903 -0.44(-1.25%)
Aug 25, 2021 34.69 35.59 34.56 35.26 5,096,189 +0.76(+2.21%)
Aug 24, 2021 34.15 34.66 34.11 34.50 3,919,227 +0.36(+1.05%)
Aug 23, 2021 34.05 34.45 33.93 34.14 4,066,863 +0.38(+1.12%)
Aug 20, 2021 33.40 33.83 33.22 33.76 5,601,781 +0.22(+0.67%)
Aug 19, 2021 33.38 33.98 33.23 33.54 9,392,578 -0.13(-0.37%)
Aug 18, 2021 33.64 34.25 33.49 33.67 5,392,101 -0.17(-0.50%)
Aug 17, 2021 33.95 34.32 33.50 33.84 5,257,584 -0.46(-1.33%)
Aug 16, 2021 34.30 34.61 33.96 34.29 4,506,774 -0.24(-0.70%)
Aug 13, 2021 35.01 35.10 34.44 34.54 4,065,943 -0.36(-1.03%)
Aug 12, 2021 34.81 34.96 34.53 34.90 3,306,482 +0.17(+0.49%)
Aug 11, 2021 34.43 34.80 33.99 34.73 5,827,919 +0.48(+1.39%)
Aug 10, 2021 33.70 34.39 33.66 34.25 4,480,435 +0.54(+1.60%)
Aug 09, 2021 33.79 34.09 33.37 33.71 5,168,053 -0.15(-0.45%)
Aug 06, 2021 33.67 34.17 33.61 33.86 4,931,894 +0.66(+2.00%)
Aug 05, 2021 32.84 33.27 32.80 33.20 3,912,801 +0.56(+1.70%)
Aug 04, 2021 32.83 33.19 32.40 32.64 4,404,235 -0.42(-1.28%)
Aug 03, 2021 32.73 33.14 31.85 33.06 4,875,026 +0.69(+2.13%)
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.