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 30, 2021 32.80 33.25 32.43 32.58 9,192,859 -0.31(-0.93%)
Jul 29, 2021 33.14 33.33 32.66 32.89 4,666,727 +0.16(+0.49%)
Jul 28, 2021 32.54 33.08 32.19 32.72 5,457,332 +0.07(+0.22%)
Jul 27, 2021 32.01 32.79 31.79 32.65 4,644,182 +0.05(+0.17%)
Jul 26, 2021 32.29 32.85 32.21 32.60 6,102,114 +0.48(+1.51%)
Jul 23, 2021 32.54 32.94 31.92 32.11 4,738,940 -0.22(-0.67%)
Jul 22, 2021 32.68 33.11 32.01 32.33 6,807,317 -0.77(-2.33%)
Jul 21, 2021 32.57 33.41 32.54 33.10 7,995,775 +0.83(+2.56%)
Jul 20, 2021 30.99 32.68 30.85 32.27 6,196,862 +1.19(+3.84%)
Jul 19, 2021 31.81 32.11 30.83 31.08 8,234,918 -1.59(-4.86%)
Jul 16, 2021 33.89 34.03 32.57 32.67 3,992,161 -1.23(-3.63%)
Jul 15, 2021 33.36 34.14 33.12 33.90 3,772,972 +0.35(+1.04%)
Jul 14, 2021 33.78 34.25 33.01 33.55 4,044,894 -0.17(-0.51%)
Jul 13, 2021 34.47 34.50 33.62 33.72 4,647,659 -0.74(-2.14%)
Jul 12, 2021 33.72 34.59 33.41 34.46 3,997,470 +0.28(+0.81%)
Jul 09, 2021 33.48 34.21 33.22 34.18 4,615,411 +1.37(+4.19%)
Jul 08, 2021 32.67 33.16 32.37 32.80 8,995,245 -0.47(-1.40%)
Jul 07, 2021 33.21 33.62 33.08 33.27 4,183,395 -0.22(-0.67%)
Jul 06, 2021 34.31 34.38 33.27 33.50 4,557,328 -1.01(-2.91%)
Jul 02, 2021 34.86 34.89 34.35 34.50 3,018,854 -0.27(-0.77%)
Jul 01, 2021 34.55 34.85 34.38 34.77 3,249,152 +0.46(+1.33%)
Jun 30, 2021 34.13 34.48 34.11 34.31 3,629,051 +0.13(+0.37%)
Jun 29, 2021 34.72 34.99 34.11 34.19 3,114,534 -0.29(-0.83%)
Jun 28, 2021 35.05 35.19 34.32 34.47 4,130,996 -0.73(-2.08%)
Jun 25, 2021 34.63 35.32 34.41 35.20 7,395,779 +0.81(+2.36%)
Jun 24, 2021 33.97 34.55 33.66 34.39 4,244,248 +0.60(+1.77%)
Jun 23, 2021 33.89 34.14 33.73 33.80 4,949,183 -0.03(-0.08%)
Jun 22, 2021 33.61 34.04 33.32 33.82 7,036,909 +0.14(+0.42%)
Jun 21, 2021 33.23 33.73 32.99 33.68 12,016,776 +0.78(+2.38%)
Jun 18, 2021 33.43 33.57 32.71 32.90 13,160,207 -1.00(-2.95%)
Jun 17, 2021 36.51 36.54 33.84 33.89 6,981,387 -2.25(-6.21%)
Jun 16, 2021 35.57 36.38 35.10 36.14 6,607,222 +0.44(+1.22%)
Jun 15, 2021 35.34 35.94 35.15 35.70 4,075,373 +0.46(+1.31%)
Jun 14, 2021 36.00 36.24 35.01 35.24 4,385,344 -0.92(-2.54%)
Jun 11, 2021 36.10 36.51 36.01 36.16 4,067,984 +0.15(+0.42%)
Jun 10, 2021 37.25 37.31 35.91 36.01 5,157,840 -0.67(-1.82%)
Jun 09, 2021 36.73 36.88 36.35 36.68 4,166,777 -0.47(-1.27%)
Jun 08, 2021 37.00 37.24 36.41 37.15 5,699,803 -0.28(-0.74%)
Jun 07, 2021 37.55 37.65 37.25 37.42 2,960,058 -0.04(-0.12%)
Jun 04, 2021 37.60 37.68 37.08 37.47 5,052,626 -0.15(-0.40%)
Jun 03, 2021 37.55 38.11 37.39 37.62 3,365,514 +0.04(+0.12%)
Jun 02, 2021 37.79 37.85 37.30 37.58 4,186,637 -0.17(-0.45%)
Jun 01, 2021 37.82 38.12 37.50 37.74 3,881,072 +0.19(+0.50%)
May 28, 2021 37.62 37.63 37.00 37.56 4,548,463 -0.06(-0.17%)
May 27, 2021 37.62 37.85 37.35 37.62 5,242,032 +0.48(+1.30%)
May 26, 2021 36.91 37.27 36.59 37.14 5,172,387 +0.37(+0.99%)
May 25, 2021 37.43 37.90 36.67 36.77 6,560,418 -0.54(-1.46%)
May 24, 2021 37.56 37.56 37.13 37.32 4,590,545 -0.04(-0.12%)
May 21, 2021 37.20 37.75 37.11 37.36 6,018,586 +0.35(+0.94%)
May 20, 2021 37.07 37.26 36.64 37.01 3,755,441 -0.14(-0.38%)
May 19, 2021 36.84 37.17 36.38 37.16 5,543,448 -0.29(-0.76%)
May 18, 2021 38.19 38.35 37.42 37.44 3,792,403 -0.79(-2.07%)
May 17, 2021 37.77 38.25 37.62 38.23 4,488,675 +0.23(+0.61%)
May 14, 2021 37.60 38.10 37.48 38.00 4,129,645 +0.59(+1.57%)
May 13, 2021 36.22 37.63 36.19 37.42 6,896,864 +0.93(+2.54%)
May 12, 2021 37.66 37.79 36.37 36.49 7,613,040 -0.61(-1.66%)
May 11, 2021 37.39 38.15 36.84 37.10 5,864,910 -0.54(-1.44%)
May 10, 2021 38.29 38.38 37.64 37.65 6,809,168 -0.10(-0.26%)
May 07, 2021 36.35 37.77 36.30 37.74 5,420,329 +0.38(+1.03%)
May 06, 2021 37.25 37.38 36.63 37.36 5,591,204 +0.33(+0.89%)
May 05, 2021 36.87 37.36 36.46 37.03 4,064,497 +0.20(+0.56%)
May 04, 2021 35.94 36.83 35.66 36.83 6,780,464 +0.76(+2.10%)
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.