Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.12 +0.38 (+1.05%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 21.22 21.32 21.08 21.18 8,276,011 -0.10(-0.47%)
Feb 27, 2017 21.13 21.41 21.02 21.28 6,009,229 +0.19(+0.92%)
Feb 24, 2017 21.00 21.10 20.85 21.09 7,131,622 -0.12(-0.55%)
Feb 23, 2017 21.30 21.30 20.95 21.20 5,985,219 -0.02(-0.11%)
Feb 22, 2017 21.16 21.29 21.05 21.22 7,740,798 -0.05(-0.25%)
Feb 21, 2017 21.35 21.47 21.16 21.28 6,318,059 +0.02(+0.11%)
Feb 17, 2017 21.25 21.25 21.25 0 -0.05(-0.22%)
Feb 16, 2017 21.25 21.36 21.16 21.30 7,806,173 +0.03(+0.15%)
Feb 15, 2017 21.44 21.44 21.06 21.27 8,578,384 +0.01(+0.04%)
Feb 14, 2017 20.61 21.29 20.56 21.26 8,504,542 +0.63(+3.03%)
Feb 13, 2017 20.59 20.79 20.55 20.64 5,599,668 +0.18(+0.87%)
Feb 10, 2017 20.36 20.58 20.23 20.46 6,283,846 +0.28(+1.38%)
Feb 09, 2017 20.07 20.32 19.96 20.18 9,830,817 +0.20(+1.00%)
Feb 08, 2017 20.24 20.31 19.82 19.98 9,567,779 -0.46(-2.27%)
Feb 07, 2017 20.71 20.75 20.30 20.44 6,379,541 -0.21(-1.01%)
Feb 06, 2017 20.40 20.73 20.34 20.65 8,099,334 +0.19(+0.90%)
Feb 03, 2017 20.42 20.58 20.18 20.47 8,178,535 +0.45(+2.24%)
Feb 02, 2017 20.04 20.14 19.88 20.02 8,539,806 -0.23(-1.14%)
Feb 01, 2017 20.35 20.53 20.14 20.25 8,009,389 +0.11(+0.54%)
Jan 31, 2017 20.07 20.38 20.07 20.14 11,569,034 -0.18(-0.87%)
Jan 30, 2017 20.51 20.53 20.05 20.32 8,290,251 -0.33(-1.61%)
Jan 27, 2017 20.99 21.01 20.58 20.65 6,528,055 -0.27(-1.29%)
Jan 26, 2017 20.85 21.03 20.75 20.92 6,703,669 +0.15(+0.74%)
Jan 25, 2017 20.68 20.83 20.55 20.77 12,550,824 +0.24(+1.17%)
Jan 24, 2017 20.63 20.65 19.80 20.53 15,762,083 +0.08(+0.38%)
Jan 23, 2017 20.29 20.51 20.18 20.45 9,865,901 +0.16(+0.80%)
Jan 20, 2017 20.20 20.40 20.12 20.29 7,040,367 +0.23(+1.15%)
Jan 19, 2017 20.38 20.53 20.04 20.06 7,279,721 -0.26(-1.29%)
Jan 18, 2017 20.18 20.33 19.96 20.32 12,100,365 +0.23(+1.15%)
Jan 17, 2017 20.85 20.92 19.83 20.09 18,560,894 -0.97(-4.62%)
Jan 13, 2017 21.06 21.06 21.06 0 +0.29(+1.41%)
Jan 12, 2017 20.82 20.88 20.48 20.77 5,864,678 -0.14(-0.66%)
Jan 11, 2017 20.71 20.92 20.59 20.91 7,644,805 +0.02(+0.07%)
Jan 10, 2017 20.72 21.08 20.63 20.89 6,788,280 +0.24(+1.16%)
Jan 09, 2017 20.63 20.79 20.47 20.65 4,947,056 -0.08(-0.41%)
Jan 06, 2017 20.71 20.89 20.54 20.74 7,895,835 +0.18(+0.86%)
Jan 05, 2017 21.05 21.11 20.49 20.56 10,411,151 -0.60(-2.84%)
Jan 04, 2017 20.92 21.30 20.88 21.16 6,027,208 +0.29(+1.37%)
Jan 03, 2017 21.09 21.27 20.70 20.88 8,252,306 +0.06(+0.30%)
Dec 30, 2016 20.82 20.82 20.82 0 +0.19(+0.90%)
Dec 29, 2016 21.07 21.10 20.53 20.63 7,154,390 -0.41(-1.94%)
Dec 28, 2016 21.32 21.38 21.01 21.04 3,766,017 -0.28(-1.30%)
Dec 27, 2016 21.26 21.36 21.22 21.32 3,146,519 +0.06(+0.29%)
Dec 23, 2016 21.26 21.26 21.26 0 +0.05(+0.22%)
Dec 22, 2016 21.29 21.33 21.08 21.21 4,535,201 -0.05(-0.25%)
Dec 21, 2016 21.37 21.38 21.19 21.26 4,259,419 -0.08(-0.36%)
Dec 20, 2016 21.02 21.41 20.93 21.34 7,648,293 +0.43(+2.06%)
Dec 19, 2016 20.52 20.93 20.46 20.91 9,293,231 +0.33(+1.60%)
Dec 16, 2016 20.81 21.06 20.53 20.58 13,257,137 -0.31(-1.47%)
Dec 15, 2016 20.76 20.98 20.59 20.89 9,393,552 +0.22(+1.08%)
Dec 14, 2016 20.36 20.97 20.23 20.66 12,130,910 +0.12(+0.56%)
Dec 13, 2016 20.52 20.64 20.22 20.55 7,905,762 +0.17(+0.83%)
Dec 12, 2016 20.66 20.72 20.33 20.38 9,356,751 -0.27(-1.30%)
Dec 09, 2016 20.71 20.73 20.44 20.65 8,541,011 -0.07(-0.33%)
Dec 08, 2016 20.54 20.82 20.28 20.72 10,589,182 +0.33(+1.62%)
Dec 07, 2016 20.25 20.41 20.03 20.39 10,559,187 +0.18(+0.87%)
Dec 06, 2016 20.19 20.23 19.85 20.21 8,264,745 +0.18(+0.88%)
Dec 05, 2016 20.14 20.20 19.93 20.03 7,439,045 +0.15(+0.77%)
Dec 02, 2016 20.27 20.30 19.83 19.88 11,052,256 -0.42(-2.08%)
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.