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 (%)
Jul 31, 2020 16.99 17.19 16.61 17.18 11,402,121 +0.15(+0.86%)
Jul 30, 2020 16.83 17.16 16.39 17.03 7,080,585 -0.27(-1.55%)
Jul 29, 2020 16.58 17.37 16.43 17.30 8,596,021 +0.63(+3.79%)
Jul 28, 2020 16.68 16.90 16.60 16.67 6,235,663 -0.13(-0.77%)
Jul 27, 2020 16.79 16.84 16.48 16.80 5,684,565 -0.10(-0.61%)
Jul 24, 2020 16.91 17.19 16.75 16.90 7,678,606 +0.11(+0.67%)
Jul 23, 2020 16.44 16.87 15.79 16.79 8,597,441 -0.01(-0.05%)
Jul 22, 2020 16.54 16.87 16.45 16.80 8,333,153 +0.05(+0.31%)
Jul 21, 2020 16.06 16.78 16.06 16.75 7,709,117 +0.79(+4.93%)
Jul 20, 2020 16.14 16.27 15.94 15.96 5,382,902 -0.27(-1.65%)
Jul 17, 2020 16.50 16.67 16.21 16.23 5,811,531 -0.35(-2.09%)
Jul 16, 2020 16.27 16.92 16.22 16.57 4,690,688 -0.01(-0.05%)
Jul 15, 2020 16.24 16.68 16.03 16.58 7,048,016 +0.88(+5.62%)
Jul 14, 2020 16.17 16.18 15.54 15.70 8,107,328 -0.48(-2.94%)
Jul 13, 2020 16.24 16.48 15.70 16.17 9,273,405 +0.27(+1.69%)
Jul 10, 2020 15.08 15.93 15.05 15.91 7,214,294 +0.87(+5.75%)
Jul 09, 2020 15.60 15.66 14.95 15.04 5,405,430 -0.65(-4.13%)
Jul 08, 2020 15.58 15.86 15.33 15.69 8,044,573 +0.07(+0.44%)
Jul 07, 2020 16.09 16.09 15.54 15.62 8,039,490 -0.69(-4.24%)
Jul 06, 2020 16.53 16.77 16.09 16.31 6,067,375 +0.25(+1.56%)
Jul 02, 2020 16.46 16.75 16.01 16.06 9,521,056 +0.12(+0.76%)
Jul 01, 2020 16.70 16.70 15.91 15.94 8,425,800 -0.74(-4.41%)
Jun 30, 2020 16.02 16.83 15.98 16.68 9,898,297 +0.47(+2.88%)
Jun 29, 2020 16.33 16.56 15.98 16.21 8,085,570 +0.22(+1.35%)
Jun 26, 2020 17.02 17.05 15.92 15.99 12,849,932 -1.48(-8.49%)
Jun 25, 2020 16.85 17.55 16.73 17.48 8,207,481 +0.52(+3.07%)
Jun 24, 2020 17.54 17.60 16.83 16.96 9,590,795 -1.01(-5.64%)
Jun 23, 2020 18.33 18.57 17.96 17.97 9,393,627 +0.05(+0.29%)
Jun 22, 2020 17.73 18.19 17.49 17.92 11,646,361 +0.20(+1.11%)
Jun 19, 2020 18.81 18.85 17.70 17.72 37,005,840 -0.68(-3.71%)
Jun 18, 2020 18.09 18.73 17.94 18.41 9,555,480 +0.09(+0.51%)
Jun 17, 2020 18.82 19.04 18.30 18.31 9,518,337 -0.48(-2.54%)
Jun 16, 2020 19.44 19.51 18.25 18.79 8,508,971 +0.49(+2.70%)
Jun 15, 2020 16.81 18.45 16.70 18.29 12,321,433 +0.56(+3.15%)
Jun 12, 2020 17.92 18.06 17.10 17.74 8,409,629 +0.90(+5.34%)
Jun 11, 2020 17.54 18.33 16.77 16.84 12,708,328 -2.26(-11.83%)
Jun 10, 2020 19.94 20.18 19.04 19.10 22,705,186 -1.43(-6.98%)
Jun 09, 2020 20.31 20.81 20.02 20.53 10,364,618 -0.59(-2.79%)
Jun 08, 2020 20.86 21.25 20.57 21.12 14,354,439 +1.09(+5.45%)
Jun 05, 2020 20.46 21.24 19.85 20.02 12,907,410 +0.67(+3.46%)
Jun 04, 2020 18.17 19.37 17.89 19.36 9,957,827 +1.15(+6.30%)
Jun 03, 2020 17.82 18.34 17.74 18.21 10,159,664 +0.98(+5.69%)
Jun 02, 2020 17.23 17.52 17.00 17.23 8,725,286 +0.33(+1.97%)
Jun 01, 2020 16.69 17.11 16.49 16.90 6,354,425 +0.37(+2.22%)
May 29, 2020 16.75 16.97 16.50 16.53 12,667,524 -0.63(-3.68%)
May 28, 2020 17.92 18.05 17.03 17.16 9,223,973 -0.72(-4.01%)
May 27, 2020 17.15 17.89 16.79 17.88 11,141,900 +1.52(+9.28%)
May 26, 2020 15.79 16.70 15.54 16.36 10,806,140 +1.35(+8.97%)
May 22, 2020 15.04 15.16 14.68 15.01 6,893,242 +0.15(+1.03%)
May 21, 2020 14.98 15.32 14.67 14.86 7,807,387 -0.23(-1.53%)
May 20, 2020 14.84 15.18 14.83 15.09 8,305,643 +0.57(+3.93%)
May 19, 2020 15.03 15.17 14.49 14.52 8,226,348 -0.72(-4.70%)
May 18, 2020 14.52 15.40 14.39 15.23 12,495,880 +1.49(+10.86%)
May 15, 2020 13.65 13.89 13.48 13.74 8,366,931 -0.18(-1.29%)
May 14, 2020 13.03 13.94 12.69 13.92 10,707,744 +0.54(+4.01%)
May 13, 2020 13.75 13.76 12.94 13.38 15,691,119 -0.50(-3.62%)
May 12, 2020 14.78 14.92 13.87 13.89 9,384,273 -0.77(-5.24%)
May 11, 2020 15.00 15.06 14.45 14.65 6,704,756 -0.77(-5.00%)
May 08, 2020 15.17 15.55 15.06 15.43 6,348,014 +0.65(+4.41%)
May 07, 2020 14.56 15.22 14.52 14.77 7,460,166 +0.47(+3.28%)
May 06, 2020 14.98 15.15 14.24 14.30 8,610,676 -0.50(-3.40%)
May 05, 2020 15.49 15.69 14.79 14.81 6,443,896 -0.23(-1.53%)
May 04, 2020 14.93 15.15 14.59 15.04 6,419,557 -0.11(-0.73%)
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.