Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.15 +0.41 (+1.12%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 24.46 25.18 24.34 25.01 6,768,158 +0.34(+1.39%)
Apr 27, 2023 24.57 25.03 24.54 24.66 6,014,491 +0.25(+1.02%)
Apr 26, 2023 24.52 24.97 24.20 24.42 7,064,727 -0.08(-0.31%)
Apr 25, 2023 25.30 25.49 24.36 24.49 9,708,094 -1.34(-5.17%)
Apr 24, 2023 26.18 26.26 25.76 25.83 5,320,690 -0.40(-1.53%)
Apr 21, 2023 26.71 26.71 26.04 26.23 8,830,504 -0.34(-1.29%)
Apr 20, 2023 26.29 26.90 26.25 26.57 10,792,934 -0.17(-0.64%)
Apr 19, 2023 26.00 26.88 25.78 26.75 8,362,230 +0.81(+3.13%)
Apr 18, 2023 26.22 26.22 25.57 25.93 7,201,483 -0.14(-0.55%)
Apr 17, 2023 25.13 26.11 24.74 26.08 9,019,516 +0.82(+3.25%)
Apr 14, 2023 25.87 25.91 25.08 25.26 6,067,071 -0.11(-0.41%)
Apr 13, 2023 25.49 25.53 24.84 25.36 5,348,853 +0.17(+0.68%)
Apr 12, 2023 25.46 25.62 25.03 25.19 4,679,420 -0.13(-0.53%)
Apr 11, 2023 25.22 25.51 25.04 25.32 5,288,824 +0.23(+0.91%)
Apr 10, 2023 24.82 25.25 24.61 25.09 7,760,440 +0.20(+0.81%)
Apr 06, 2023 25.28 25.47 24.83 24.89 8,796,631 +0.30(+1.20%)
Apr 05, 2023 23.97 24.69 23.84 24.60 8,247,596 +0.15(+0.63%)
Apr 04, 2023 25.32 25.39 24.09 24.44 9,773,172 -0.75(-2.99%)
Apr 03, 2023 25.71 25.80 24.95 25.20 8,486,065 -0.23(-0.90%)
Mar 31, 2023 25.39 25.55 25.07 25.43 7,718,390 +0.31(+1.22%)
Mar 30, 2023 25.97 26.13 25.05 25.12 8,353,237 -0.36(-1.42%)
Mar 29, 2023 25.22 25.54 25.01 25.49 7,478,148 +0.65(+2.62%)
Mar 28, 2023 24.61 25.00 24.46 24.83 6,285,073 +0.08(+0.30%)
Mar 27, 2023 25.00 25.52 24.43 24.76 10,142,091 +0.74(+3.06%)
Mar 24, 2023 23.51 24.17 23.30 24.02 11,668,602 +0.13(+0.55%)
Mar 23, 2023 24.84 24.95 23.67 23.89 10,611,042 -0.53(-2.16%)
Mar 22, 2023 25.80 25.86 24.36 24.42 11,209,662 -1.40(-5.44%)
Mar 21, 2023 25.80 26.03 24.87 25.82 17,423,974 +1.11(+4.50%)
Mar 20, 2023 24.22 25.67 24.14 24.71 24,162,572 +1.19(+5.05%)
Mar 17, 2023 24.34 24.46 23.25 23.52 31,794,198 -1.42(-5.71%)
Mar 16, 2023 23.79 25.34 22.47 24.95 39,942,056 +0.99(+4.13%)
Mar 15, 2023 23.55 24.11 22.93 23.96 40,157,680 -0.91(-3.68%)
Mar 14, 2023 27.48 27.91 23.51 24.87 44,071,032 +0.12(+0.50%)
Mar 13, 2023 25.18 26.23 20.85 24.75 51,199,528 -3.88(-13.57%)
Mar 10, 2023 28.97 29.73 27.81 28.63 17,478,880 -1.24(-4.17%)
Mar 09, 2023 31.45 31.48 29.81 29.88 6,694,351 -1.89(-5.94%)
Mar 08, 2023 32.38 32.52 31.64 31.76 6,768,331 -0.57(-1.75%)
Mar 07, 2023 34.26 34.26 32.23 32.33 6,333,485 -1.76(-5.17%)
Mar 06, 2023 34.26 34.58 34.09 34.09 4,532,017 -0.07(-0.19%)
Mar 03, 2023 33.78 34.21 33.60 34.16 4,700,767 +0.58(+1.71%)
Mar 02, 2023 33.90 33.90 33.12 33.58 5,295,118 -0.54(-1.58%)
Mar 01, 2023 34.13 34.36 33.89 34.12 4,038,398 -0.10(-0.30%)
Feb 28, 2023 34.31 34.54 34.12 34.23 6,313,866 +0.22(+0.64%)
Feb 27, 2023 34.62 34.68 33.91 34.01 4,945,799 -0.23(-0.66%)
Feb 24, 2023 33.63 34.27 33.48 34.23 3,954,273 +0.25(+0.72%)
Feb 23, 2023 34.08 34.32 33.57 33.99 4,939,203 +0.11(+0.33%)
Feb 22, 2023 34.10 34.13 33.64 33.88 4,029,943 -0.12(-0.36%)
Feb 21, 2023 34.44 34.55 33.79 34.00 4,550,931 -0.84(-2.41%)
Feb 17, 2023 34.49 34.93 34.34 34.84 3,185,387 +0.27(+0.79%)
Feb 16, 2023 34.57 34.88 34.27 34.56 3,721,629 -0.41(-1.19%)
Feb 15, 2023 34.76 35.26 34.62 34.98 2,817,814 -0.08(-0.24%)
Feb 14, 2023 35.28 35.33 34.74 35.06 3,231,811 -0.25(-0.69%)
Feb 13, 2023 34.89 35.37 34.80 35.31 2,851,729 +0.26(+0.75%)
Feb 10, 2023 34.97 35.14 34.77 35.05 4,236,676 -0.08(-0.24%)
Feb 09, 2023 35.66 35.80 35.03 35.13 3,667,808 -0.40(-1.11%)
Feb 08, 2023 35.24 35.58 35.06 35.53 5,215,076 -0.11(-0.32%)
Feb 07, 2023 35.11 35.74 34.86 35.64 5,756,522 +0.53(+1.50%)
Feb 06, 2023 35.22 35.34 34.89 35.11 4,202,577 -0.38(-1.06%)
Feb 03, 2023 35.28 35.85 35.28 35.49 5,269,094 -0.20(-0.55%)
Feb 02, 2023 34.94 35.88 34.74 35.69 7,218,444 +1.01(+2.91%)
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.