Skip to main content

Fifth Third Bancorp (NQ: FITB )

43.70 +1.09 (+2.55%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 30.59 31.13 30.10 30.39 11,264,297 -0.53(-1.73%)
Feb 25, 2021 32.20 32.29 30.86 30.93 10,138,069 -0.83(-2.62%)
Feb 24, 2021 30.98 31.86 30.82 31.76 9,181,696 +1.03(+3.34%)
Feb 23, 2021 30.81 30.88 30.06 30.74 7,390,999 +0.18(+0.57%)
Feb 22, 2021 30.45 31.02 30.24 30.56 6,302,191 +0.30(+0.98%)
Feb 19, 2021 29.38 30.40 29.26 30.26 6,485,314 +1.16(+3.97%)
Feb 18, 2021 29.00 29.35 28.57 29.11 7,007,939 -0.27(-0.92%)
Feb 17, 2021 29.19 29.72 29.04 29.38 4,128,746 +0.05(+0.18%)
Feb 16, 2021 28.79 29.53 28.58 29.32 5,825,585 +0.84(+2.95%)
Feb 12, 2021 28.20 28.70 28.08 28.48 3,817,045 +0.23(+0.81%)
Feb 11, 2021 28.48 28.72 27.91 28.26 4,070,707 -0.32(-1.10%)
Feb 10, 2021 28.76 29.08 28.44 28.57 4,315,729 +0.07(+0.25%)
Feb 09, 2021 28.17 28.57 28.07 28.50 3,358,420 -0.04(-0.12%)
Feb 08, 2021 28.12 28.58 28.12 28.54 3,650,661 +0.42(+1.48%)
Feb 05, 2021 28.26 28.57 28.05 28.12 4,242,772 +0.00(+0.02%)
Feb 04, 2021 27.29 28.34 27.28 28.12 6,248,685 +0.93(+3.42%)
Feb 03, 2021 26.53 27.20 26.48 27.19 4,891,701 +0.62(+2.34%)
Feb 02, 2021 26.26 27.01 26.18 26.56 6,000,932 +0.73(+2.81%)
Feb 01, 2021 25.45 25.93 25.36 25.84 5,913,226 +0.49(+1.94%)
Jan 29, 2021 25.86 26.14 25.17 25.35 6,506,087 -0.59(-2.26%)
Jan 28, 2021 25.30 26.08 25.29 25.93 7,239,237 +1.02(+4.08%)
Jan 27, 2021 25.49 25.49 24.75 24.92 9,221,886 -1.15(-4.40%)
Jan 26, 2021 26.96 27.12 26.05 26.07 4,889,364 -0.57(-2.14%)
Jan 25, 2021 26.50 26.79 25.81 26.63 4,997,459 -0.44(-1.62%)
Jan 22, 2021 26.78 27.15 26.65 27.07 4,062,323 +0.19(+0.72%)
Jan 21, 2021 27.44 27.76 26.62 26.88 4,683,492 -0.57(-2.07%)
Jan 20, 2021 28.02 28.09 27.37 27.45 5,560,519 -0.65(-2.31%)
Jan 19, 2021 27.99 28.38 27.83 28.10 5,151,568 +0.18(+0.64%)
Jan 15, 2021 28.02 28.25 27.65 27.92 5,058,273 -0.59(-2.07%)
Jan 14, 2021 27.86 28.76 27.74 28.51 5,961,850 +0.74(+2.65%)
Jan 13, 2021 27.74 28.02 27.47 27.77 4,486,869 -0.11(-0.38%)
Jan 12, 2021 27.53 27.96 27.38 27.88 6,282,226 +0.39(+1.40%)
Jan 11, 2021 26.90 27.59 26.72 27.49 6,903,366 +0.18(+0.64%)
Jan 08, 2021 27.60 27.60 26.81 27.32 5,895,003 -0.23(-0.83%)
Jan 07, 2021 27.12 28.14 27.00 27.55 7,199,790 +1.03(+3.90%)
Jan 06, 2021 24.85 26.69 24.79 26.51 11,503,150 +2.32(+9.60%)
Jan 05, 2021 23.95 24.47 23.79 24.19 3,967,378 +0.33(+1.40%)
Jan 04, 2021 24.32 24.50 23.51 23.86 5,684,410 -0.30(-1.23%)
Dec 31, 2020 24.16 24.16 24.16 2,571,595 +0.25(+1.06%)
Dec 30, 2020 23.66 24.01 23.66 23.90 2,571,595 +0.24(+1.00%)
Dec 29, 2020 23.99 23.99 23.59 23.66 3,205,281 -0.22(-0.91%)
Dec 28, 2020 24.10 24.32 23.85 23.88 3,119,908 -0.04(-0.18%)
Dec 24, 2020 24.13 24.13 23.54 23.93 1,703,330 -0.13(-0.54%)
Dec 23, 2020 23.53 24.19 23.48 24.06 4,114,807 +0.69(+2.97%)
Dec 22, 2020 23.67 23.80 23.33 23.36 6,273,581 -0.20(-0.86%)
Dec 21, 2020 23.34 23.79 23.04 23.57 7,367,076 +0.46(+2.01%)
Dec 18, 2020 23.57 23.70 22.92 23.10 10,051,447 -0.43(-1.84%)
Dec 17, 2020 23.72 23.72 23.19 23.53 4,283,999 -0.10(-0.44%)
Dec 16, 2020 23.59 23.73 23.30 23.64 3,722,828 +0.14(+0.59%)
Dec 15, 2020 23.33 23.63 23.06 23.50 3,970,814 +0.41(+1.77%)
Dec 14, 2020 24.18 24.18 23.02 23.09 5,384,720 -0.62(-2.63%)
Dec 11, 2020 23.73 23.91 23.41 23.72 4,749,866 -0.38(-1.58%)
Dec 10, 2020 23.84 24.27 23.58 24.10 5,280,119 +0.04(+0.18%)
Dec 09, 2020 23.86 24.38 23.83 24.06 6,035,480 +0.41(+1.72%)
Dec 08, 2020 23.40 23.83 23.40 23.65 8,142,794 -0.10(-0.44%)
Dec 07, 2020 23.79 23.83 23.28 23.75 5,184,790 -0.02(-0.07%)
Dec 04, 2020 23.47 23.82 23.36 23.77 7,962,746 +0.49(+2.12%)
Dec 03, 2020 23.09 23.42 22.85 23.27 6,165,498 +0.21(+0.90%)
Dec 02, 2020 22.65 23.16 22.41 23.07 6,889,541 +0.34(+1.49%)
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.