Fifth Third Bancorp (NQ: FITB )

36.30 USD -0.34 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 36.55 37.05 36.13 36.30 8,250,813 -0.34(-0.93%)
Jul 29, 2021 36.92 37.13 36.39 36.64 4,188,500 +0.18(+0.49%)
Jul 28, 2021 36.26 36.86 35.87 36.46 4,898,087 +0.08(+0.22%)
Jul 27, 2021 35.66 36.54 35.42 36.38 4,168,266 +0.06(+0.17%)
Jul 26, 2021 35.98 36.60 35.89 36.32 5,476,795 +0.54(+1.51%)
Jul 23, 2021 36.25 36.70 35.57 35.78 4,253,313 -0.24(-0.67%)
Jul 22, 2021 36.41 36.89 35.66 36.02 6,109,731 -0.86(-2.33%)
Jul 21, 2021 36.29 37.23 36.26 36.88 7,176,401 +0.92(+2.56%)
Jul 20, 2021 34.53 36.41 34.37 35.96 5,561,833 +1.33(+3.84%)
Jul 19, 2021 35.44 35.78 34.35 34.63 7,391,038 -1.77(-4.86%)
Jul 16, 2021 37.76 37.91 36.29 36.40 3,583,061 -1.37(-3.63%)
Jul 15, 2021 37.17 38.03 36.90 37.77 3,386,334 +0.39(+1.04%)
Jul 14, 2021 37.64 38.16 36.78 37.38 3,630,390 -0.19(-0.51%)
Jul 13, 2021 38.41 38.44 37.46 37.57 4,171,386 -0.82(-2.14%)
Jul 12, 2021 37.57 38.54 37.23 38.39 3,587,826 +0.31(+0.81%)
Jul 09, 2021 37.30 38.12 37.01 38.08 4,142,443 +1.53(+4.19%)
Jul 08, 2021 36.40 36.95 36.07 36.55 8,073,449 -0.52(-1.40%)
Jul 07, 2021 37.00 37.46 36.86 37.07 3,754,698 -0.25(-0.67%)
Jul 06, 2021 38.23 38.30 37.07 37.32 4,090,312 -1.12(-2.91%)
Jul 02, 2021 38.84 38.87 38.28 38.44 2,709,495 -0.30(-0.77%)
Jul 01, 2021 38.50 38.83 38.31 38.74 2,916,193 +0.51(+1.33%)
Jun 30, 2021 38.03 38.42 38.01 38.23 3,257,161 +0.14(+0.37%)
Jun 29, 2021 38.68 38.96 38.01 38.09 2,795,370 -0.59(-1.53%)
Jun 28, 2021 39.33 39.48 38.51 38.68 3,681,788 -0.82(-2.08%)
Jun 25, 2021 38.85 39.62 38.61 39.50 6,591,556 +0.91(+2.36%)
Jun 24, 2021 38.11 38.76 37.77 38.59 3,782,725 +0.67(+1.77%)
Jun 23, 2021 38.02 38.30 37.85 37.92 4,411,005 -0.03(-0.08%)
Jun 22, 2021 37.71 38.19 37.39 37.95 6,271,710 +0.16(+0.42%)
Jun 21, 2021 37.28 37.84 37.02 37.79 10,710,061 +0.88(+2.38%)
Jun 18, 2021 37.51 37.67 36.70 36.91 11,729,155 -1.12(-2.95%)
Jun 17, 2021 40.97 41.00 37.97 38.03 6,222,225 -2.52(-6.21%)
Jun 16, 2021 39.91 40.82 39.38 40.55 5,888,747 +0.49(+1.22%)
Jun 15, 2021 39.65 40.32 39.44 40.06 3,632,214 +0.52(+1.32%)
Jun 14, 2021 40.39 40.66 39.28 39.54 3,908,596 -1.03(-2.54%)
Jun 11, 2021 40.50 40.97 40.40 40.57 3,625,628 +0.17(+0.42%)
Jun 10, 2021 41.80 41.86 40.29 40.40 4,596,972 -0.75(-1.82%)
Jun 09, 2021 41.21 41.38 40.79 41.15 3,713,678 -0.53(-1.27%)
Jun 08, 2021 41.51 41.78 40.85 41.68 5,080,002 -0.31(-0.74%)
Jun 07, 2021 42.13 42.24 41.80 41.99 2,638,179 -0.05(-0.12%)
Jun 04, 2021 42.19 42.28 41.60 42.04 4,503,199 -0.17(-0.40%)
Jun 03, 2021 42.13 42.76 41.95 42.21 2,999,545 +0.05(+0.12%)
Jun 02, 2021 42.40 42.47 41.85 42.16 3,731,379 -0.19(-0.45%)
Jun 01, 2021 42.43 42.77 42.08 42.35 3,459,041 +0.21(+0.50%)
May 28, 2021 42.21 42.22 41.51 42.14 4,053,859 -0.07(-0.17%)
May 27, 2021 42.21 42.47 41.91 42.21 4,672,009 +0.54(+1.30%)
May 26, 2021 41.41 41.81 41.05 41.67 4,609,937 +0.41(+0.99%)
May 25, 2021 42.00 42.52 41.14 41.26 5,847,033 -0.61(-1.46%)
May 24, 2021 42.14 42.14 41.65 41.87 4,091,365 -0.05(-0.12%)
May 21, 2021 41.74 42.36 41.64 41.92 5,364,120 +0.39(+0.94%)
May 20, 2021 41.59 41.81 41.11 41.53 3,347,071 -0.16(-0.38%)
May 19, 2021 41.34 41.70 40.82 41.69 4,940,649 -0.32(-0.76%)
May 18, 2021 42.85 43.03 41.98 42.01 3,380,014 -0.89(-2.07%)
May 17, 2021 42.38 42.92 42.21 42.90 4,000,573 +0.26(+0.61%)
May 14, 2021 42.19 42.74 42.05 42.64 3,680,584 +0.66(+1.57%)
May 13, 2021 40.64 42.22 40.60 41.98 6,146,893 +1.04(+2.54%)
May 12, 2021 42.26 42.40 40.81 40.94 6,785,192 -0.69(-1.66%)
May 11, 2021 41.95 42.80 41.33 41.63 5,227,155 -0.61(-1.44%)
May 10, 2021 42.96 43.06 42.23 42.24 6,068,733 -0.11(-0.26%)
May 07, 2021 40.79 42.38 40.73 42.35 4,830,918 +0.43(+1.03%)
May 06, 2021 41.80 41.94 41.10 41.92 4,983,212 +0.37(+0.89%)
May 05, 2021 41.37 41.92 40.91 41.55 3,622,520 +0.23(+0.56%)
May 04, 2021 40.33 41.32 40.01 41.32 6,043,151 +0.85(+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.