Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 +0.11 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 19.69 19.93 19.51 19.79 15,624,785 +0.48(+2.48%)
Nov 29, 2016 19.39 19.56 19.24 19.31 9,020,544 +0.01(+0.04%)
Nov 28, 2016 19.78 19.91 19.22 19.30 13,004,093 -0.58(-2.91%)
Nov 25, 2016 20.06 20.08 19.83 19.88 4,336,402 -0.11(-0.57%)
Nov 23, 2016 19.99 19.99 19.99 0 +0.11(+0.57%)
Nov 22, 2016 19.77 19.91 19.58 19.88 12,263,789 +0.22(+1.12%)
Nov 21, 2016 19.58 19.69 19.47 19.66 8,522,483 +0.13(+0.66%)
Nov 18, 2016 19.34 19.58 19.22 19.53 7,382,491 +0.19(+0.98%)
Nov 17, 2016 19.01 19.35 18.86 19.34 8,253,218 +0.40(+2.13%)
Nov 16, 2016 19.15 19.29 18.83 18.93 14,286,360 -0.59(-3.00%)
Nov 15, 2016 19.10 19.53 18.75 19.52 12,307,598 +0.30(+1.58%)
Nov 14, 2016 18.87 19.47 18.84 19.22 15,954,500 +0.61(+3.27%)
Nov 11, 2016 18.02 18.63 17.91 18.61 14,457,666 +0.56(+3.08%)
Nov 10, 2016 17.68 18.20 17.56 18.05 18,036,958 +0.60(+3.44%)
Nov 09, 2016 16.90 17.59 16.80 17.45 18,660,670 +0.99(+6.00%)
Nov 08, 2016 16.58 16.61 16.36 16.46 9,440,216 -0.19(-1.14%)
Nov 07, 2016 16.50 16.70 16.49 16.65 8,119,835 +0.52(+3.25%)
Nov 04, 2016 16.28 16.38 16.11 16.13 10,578,408 -0.16(-0.98%)
Nov 03, 2016 16.47 16.54 16.23 16.29 7,114,209 -0.15(-0.93%)
Nov 02, 2016 16.56 16.56 16.34 16.44 7,832,206 -0.17(-1.05%)
Nov 01, 2016 16.65 16.79 16.30 16.61 9,111,404 +0.07(+0.41%)
Oct 31, 2016 16.53 16.70 16.47 16.55 9,152,481 +0.11(+0.69%)
Oct 28, 2016 16.65 16.67 16.34 16.43 7,670,219 -0.16(-0.96%)
Oct 27, 2016 16.59 16.78 16.51 16.59 10,994,546 +0.11(+0.69%)
Oct 26, 2016 16.14 16.49 16.05 16.48 8,700,319 +0.30(+1.83%)
Oct 25, 2016 16.17 16.31 16.11 16.18 9,783,808 -0.02(-0.14%)
Oct 24, 2016 16.27 16.32 16.16 16.20 7,712,986 +0.08(+0.47%)
Oct 21, 2016 15.87 16.15 15.84 16.13 8,464,361 +0.14(+0.90%)
Oct 20, 2016 15.44 16.07 15.44 15.98 23,010,048 +0.38(+2.44%)
Oct 19, 2016 15.14 15.73 15.11 15.60 22,626,188 +0.49(+3.27%)
Oct 18, 2016 15.18 15.19 14.89 15.11 12,021,757 +0.22(+1.48%)
Oct 17, 2016 15.06 15.09 14.88 14.89 10,848,454 -0.17(-1.11%)
Oct 14, 2016 15.19 15.33 14.96 15.06 22,393,082 +0.05(+0.30%)
Oct 13, 2016 15.34 15.38 14.93 15.01 16,833,486 -0.48(-3.09%)
Oct 12, 2016 15.54 15.65 15.47 15.49 8,388,299 -0.02(-0.10%)
Oct 11, 2016 15.40 15.79 15.39 15.50 9,741,108 -0.22(-1.40%)
Oct 10, 2016 15.79 15.87 15.69 15.72 8,553,184 -0.01(-0.05%)
Oct 07, 2016 15.70 15.83 15.57 15.73 7,910,346 -0.04(-0.24%)
Oct 06, 2016 15.82 15.92 15.63 15.77 7,361,212 +0.00(+0.00%)
Oct 05, 2016 15.54 15.88 15.54 15.77 9,424,077 +0.21(+1.32%)
Oct 04, 2016 15.40 15.75 15.40 15.57 12,162,045 +0.09(+0.59%)
Oct 03, 2016 15.47 15.67 15.42 15.47 7,917,177 -0.08(-0.54%)
Sep 30, 2016 15.47 15.71 15.44 15.56 7,957,675 +0.17(+1.09%)
Sep 29, 2016 15.53 15.81 15.31 15.39 10,936,942 -0.23(-1.46%)
Sep 28, 2016 15.71 15.75 15.45 15.62 11,047,622 -0.04(-0.24%)
Sep 27, 2016 15.38 15.67 15.33 15.66 9,362,148 +0.20(+1.27%)
Sep 26, 2016 15.70 15.72 15.44 15.46 10,423,381 -0.35(-2.20%)
Sep 23, 2016 15.61 15.95 15.61 15.81 7,588,513 +0.09(+0.58%)
Sep 22, 2016 15.78 15.90 15.68 15.72 10,930,772 +0.05(+0.29%)
Sep 21, 2016 15.65 15.75 15.52 15.67 9,799,171 +0.08(+0.48%)
Sep 20, 2016 15.65 15.71 15.54 15.60 9,969,749 +0.01(+0.05%)
Sep 19, 2016 15.56 15.66 15.49 15.59 9,052,392 +0.13(+0.83%)
Sep 16, 2016 15.40 15.54 15.34 15.46 14,636,506 -0.06(-0.39%)
Sep 15, 2016 15.32 15.62 15.30 15.52 9,564,920 +0.13(+0.83%)
Sep 14, 2016 15.34 15.70 15.19 15.39 18,078,212 +0.11(+0.74%)
Sep 13, 2016 15.33 15.34 14.93 15.28 17,516,734 +0.01(+0.05%)
Sep 12, 2016 15.01 15.31 14.85 15.27 7,596,043 +0.21(+1.41%)
Sep 09, 2016 15.19 15.31 15.06 15.06 7,854,291 -0.16(-1.04%)
Sep 08, 2016 15.17 15.26 15.07 15.22 5,248,226 +0.09(+0.60%)
Sep 07, 2016 14.95 15.16 14.89 15.13 5,706,473 +0.11(+0.75%)
Sep 06, 2016 15.21 15.26 14.89 15.01 6,623,519 -0.17(-1.14%)
Sep 02, 2016 15.20 15.19 15.19 15.19 5,682,835 +0.05(+0.30%)
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.