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 (%)
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%)
Aug 02, 2021 32.88 33.55 32.36 32.37 7,069,575 -0.21(-0.63%)
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%)
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.