Fifth Third Bancorp (NQ: FITB )

26.20 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 25.90 26.46 25.79 26.20 5,687,386 +0.86(+3.39%)
Nov 30, 2020 26.07 26.38 25.27 25.34 8,550,616 -0.94(-3.58%)
Nov 27, 2020 26.60 26.71 26.02 26.28 2,970,600 -0.40(-1.50%)
Nov 25, 2020 26.77 26.95 26.44 26.68 4,899,500 -0.58(-2.13%)
Nov 24, 2020 26.60 27.47 26.50 27.26 6,061,280 +1.25(+4.81%)
Nov 23, 2020 25.73 26.12 25.50 26.01 6,031,507 +0.72(+2.85%)
Nov 20, 2020 25.44 25.71 25.11 25.29 5,829,000 -0.59(-2.28%)
Nov 19, 2020 25.53 25.97 25.00 25.88 4,843,235 +0.18(+0.70%)
Nov 18, 2020 26.10 26.60 25.69 25.70 5,603,842 -0.35(-1.34%)
Nov 17, 2020 25.75 26.07 25.22 26.05 4,994,958 -0.20(-0.76%)
Nov 16, 2020 26.69 26.69 25.91 26.25 7,143,875 +0.86(+3.39%)
Nov 13, 2020 25.18 25.59 25.05 25.39 6,519,300 +0.53(+2.13%)
Nov 12, 2020 25.27 25.27 24.45 24.86 6,966,316 -0.86(-3.34%)
Nov 11, 2020 26.50 26.50 25.48 25.72 5,980,834 -0.61(-2.34%)
Nov 10, 2020 26.41 26.58 26.07 26.33 9,815,131 -0.23(-0.85%)
Nov 09, 2020 25.29 27.08 25.03 26.56 13,913,573 +3.35(+14.43%)
Nov 06, 2020 24.29 24.31 22.93 23.21 4,930,600 -0.79(-3.29%)
Nov 05, 2020 23.16 24.31 23.16 24.00 6,100,905 +0.90(+3.90%)
Nov 04, 2020 23.92 23.95 22.67 23.10 6,771,392 -1.41(-5.75%)
Nov 03, 2020 24.60 24.90 24.43 24.51 5,485,832 +0.40(+1.66%)
Nov 02, 2020 23.55 24.23 23.22 24.11 4,727,494 +0.89(+3.83%)
Oct 30, 2020 22.73 23.24 22.56 23.22 6,116,400 +0.12(+0.52%)
Oct 29, 2020 22.35 23.28 22.10 23.10 3,707,808 +0.66(+2.94%)
Oct 28, 2020 22.43 22.83 22.32 22.44 5,165,917 -0.47(-2.05%)
Oct 27, 2020 23.32 23.50 22.90 22.91 4,164,779 -0.54(-2.30%)
Oct 26, 2020 23.95 24.10 23.34 23.45 4,478,369 -0.97(-3.97%)
Oct 23, 2020 24.31 24.59 23.79 24.42 6,232,500 +0.45(+1.88%)
Oct 22, 2020 24.13 24.20 22.93 23.97 6,607,584 +0.47(+2.00%)
Oct 21, 2020 23.64 23.99 23.48 23.50 5,597,653 -0.25(-1.05%)
Oct 20, 2020 23.50 24.27 23.39 23.75 6,650,007 +0.70(+3.04%)
Oct 19, 2020 23.40 23.56 23.02 23.05 3,832,202 -0.21(-0.90%)
Oct 16, 2020 23.44 23.46 22.82 23.26 4,284,400 -0.14(-0.60%)
Oct 15, 2020 22.69 23.52 22.65 23.40 5,220,485 +0.67(+2.95%)
Oct 14, 2020 23.33 23.59 22.70 22.73 6,537,187 -0.39(-1.69%)
Oct 13, 2020 23.32 23.41 22.88 23.12 6,383,433 -0.40(-1.70%)
Oct 12, 2020 23.26 23.58 23.22 23.52 4,613,949 +0.14(+0.60%)
Oct 09, 2020 23.92 23.93 23.23 23.38 5,757,800 -0.33(-1.39%)
Oct 08, 2020 23.55 23.82 23.30 23.71 4,255,950 +0.38(+1.63%)
Oct 07, 2020 22.99 23.60 22.80 23.33 4,474,456 +0.81(+3.60%)
Oct 06, 2020 23.12 23.62 22.39 22.52 6,100,563 -0.23(-1.01%)
Oct 05, 2020 21.99 22.93 21.99 22.75 5,647,394 +0.86(+3.93%)
Oct 02, 2020 20.52 22.05 20.52 21.89 6,405,300 +0.86(+4.09%)
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.