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 29, 2016 14.45 14.57 14.33 14.48 7,820,079 +0.05(+0.32%)
Jul 28, 2016 14.23 14.51 14.10 14.44 11,815,289 +0.21(+1.45%)
Jul 27, 2016 14.22 14.38 14.15 14.23 10,186,683 -0.01(-0.05%)
Jul 26, 2016 14.02 14.25 13.93 14.24 7,301,258 +0.18(+1.30%)
Jul 25, 2016 14.03 14.12 14.00 14.06 4,901,929 -0.01(-0.05%)
Jul 22, 2016 13.98 14.07 13.86 14.06 4,871,568 +0.13(+0.93%)
Jul 21, 2016 13.99 14.11 13.90 13.93 8,874,863 -0.10(-0.71%)
Jul 20, 2016 14.09 14.10 13.94 14.03 5,222,140 -0.02(-0.11%)
Jul 19, 2016 14.03 14.16 13.93 14.05 5,467,782 -0.02(-0.11%)
Jul 18, 2016 14.08 14.16 14.01 14.06 4,898,982 -0.08(-0.59%)
Jul 15, 2016 14.19 14.20 14.02 14.15 10,086,253 +0.08(+0.54%)
Jul 14, 2016 13.99 14.12 13.91 14.07 7,947,237 +0.38(+2.79%)
Jul 13, 2016 13.67 13.72 13.50 13.69 8,864,019 +0.04(+0.28%)
Jul 12, 2016 13.50 13.66 13.44 13.65 8,057,461 +0.36(+2.70%)
Jul 11, 2016 13.29 13.41 13.21 13.29 4,839,932 +0.13(+0.99%)
Jul 08, 2016 13.18 12.93 12.93 13.16 9,251,816 +0.23(+1.77%)
Jul 07, 2016 12.98 13.08 12.75 12.93 6,100,431 +0.19(+1.50%)
Jul 05, 2016 12.99 13.06 12.67 12.74 8,629,227 -0.56(-4.19%)
Jul 01, 2016 13.31 13.30 13.30 13.30 8,181,358 -0.12(-0.91%)
Jun 30, 2016 13.19 13.42 13.09 13.42 19,696,516 +0.36(+2.74%)
Jun 29, 2016 12.79 13.07 12.65 13.06 17,266,034 +0.37(+2.88%)
Jun 28, 2016 12.57 12.73 12.40 12.70 16,681,750 +0.39(+3.16%)
Jun 27, 2016 13.02 13.03 12.22 12.31 13,410,762 -0.94(-7.09%)
Jun 24, 2016 13.55 13.75 13.25 13.25 15,317,781 -1.22(-8.42%)
Jun 23, 2016 14.17 14.47 14.17 14.47 7,259,137 +0.51(+3.63%)
Jun 22, 2016 13.93 14.20 13.93 13.96 7,553,059 +0.02(+0.16%)
Jun 21, 2016 13.97 14.03 13.78 13.94 14,323,779 +0.01(+0.05%)
Jun 20, 2016 14.06 14.29 13.90 13.93 13,486,703 +0.14(+1.04%)
Jun 17, 2016 13.54 13.81 13.44 13.78 16,078,251 +0.26(+1.96%)
Jun 16, 2016 13.53 13.55 13.31 13.52 9,196,685 -0.13(-0.94%)
Jun 15, 2016 13.52 13.94 13.52 13.65 11,298,141 +0.15(+1.12%)
Jun 14, 2016 13.78 13.93 13.45 13.50 7,952,278 -0.37(-2.67%)
Jun 13, 2016 13.89 14.13 13.85 13.87 8,096,818 -0.16(-1.13%)
Jun 10, 2016 13.97 14.04 13.88 14.03 7,697,933 -0.15(-1.07%)
Jun 09, 2016 14.25 14.25 14.04 14.18 7,386,035 -0.19(-1.32%)
Jun 08, 2016 14.40 14.49 14.34 14.37 5,885,534 -0.02(-0.10%)
Jun 07, 2016 14.41 14.56 14.38 14.38 8,822,217 -0.15(-1.04%)
Jun 06, 2016 14.30 14.64 14.17 14.53 10,146,642 +0.29(+2.02%)
Jun 03, 2016 14.28 14.29 13.88 14.25 10,755,765 -0.36(-2.49%)
Jun 02, 2016 14.32 14.62 14.25 14.61 11,814,502 +0.21(+1.47%)
Jun 01, 2016 14.09 14.40 13.98 14.40 11,505,195 +0.11(+0.80%)
May 31, 2016 14.33 14.38 14.19 14.28 11,514,378 +0.02(+0.11%)
May 27, 2016 14.18 14.27 14.27 14.27 6,333,495 +0.19(+1.34%)
May 26, 2016 14.25 14.30 14.00 14.08 5,539,303 -0.17(-1.17%)
May 25, 2016 13.94 14.29 13.94 14.25 8,677,899 +0.34(+2.45%)
May 24, 2016 13.81 14.06 13.78 13.91 9,027,783 +0.18(+1.32%)
May 23, 2016 13.80 13.91 13.63 13.72 8,199,148 -0.11(-0.82%)
May 20, 2016 13.78 13.97 13.73 13.84 9,222,323 +0.11(+0.77%)
May 19, 2016 13.70 13.89 13.51 13.73 11,620,041 -0.11(-0.77%)
May 18, 2016 13.24 13.87 13.22 13.84 17,862,638 +0.61(+4.58%)
May 17, 2016 13.29 13.49 13.13 13.23 8,758,220 -0.09(-0.68%)
May 16, 2016 13.05 13.35 12.90 13.32 12,636,717 +0.34(+2.62%)
May 13, 2016 13.25 13.42 12.92 12.98 8,216,777 -0.30(-2.28%)
May 12, 2016 13.46 13.57 13.19 13.28 6,686,112 -0.08(-0.57%)
May 11, 2016 13.35 13.59 13.32 13.36 7,053,846 -0.06(-0.45%)
May 10, 2016 13.21 13.48 13.12 13.42 6,573,791 +0.30(+2.31%)
May 09, 2016 13.24 13.32 13.06 13.12 6,233,121 -0.11(-0.86%)
May 06, 2016 13.07 13.23 13.04 13.23 7,419,165 -0.01(-0.06%)
May 05, 2016 13.30 13.37 13.14 13.24 8,766,425 -0.04(-0.28%)
May 04, 2016 13.56 13.59 13.17 13.28 8,474,140 -0.37(-2.72%)
May 03, 2016 13.78 13.87 13.46 13.65 7,415,287 -0.32(-2.28%)
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.