Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.29 +0.49 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 35.88 36.32 35.66 36.29 11,324,732 +0.49(+1.37%)
Jan 30, 2023 35.79 36.16 35.74 35.80 3,918,717 -0.30(-0.83%)
Jan 27, 2023 35.98 36.30 35.86 36.10 3,644,206 +0.08(+0.22%)
Jan 26, 2023 36.00 36.27 35.65 36.02 5,715,220 +0.26(+0.73%)
Jan 25, 2023 34.94 35.83 34.86 35.76 5,329,543 +0.61(+1.74%)
Jan 24, 2023 35.50 35.73 35.15 35.15 6,585,466 -0.36(-1.01%)
Jan 23, 2023 34.75 35.65 34.68 35.51 5,919,646 +0.90(+2.60%)
Jan 20, 2023 33.63 34.69 33.63 34.61 6,921,462 +0.97(+2.88%)
Jan 19, 2023 32.36 33.96 31.84 33.64 10,244,319 +0.92(+2.81%)
Jan 18, 2023 33.78 33.80 32.69 32.72 8,835,140 -1.39(-4.08%)
Jan 17, 2023 34.62 34.65 34.02 34.11 4,747,220 -0.53(-1.53%)
Jan 13, 2023 34.33 34.72 33.60 34.64 4,618,795 -0.26(-0.74%)
Jan 12, 2023 34.46 35.09 34.33 34.90 4,210,219 +0.58(+1.69%)
Jan 11, 2023 34.74 34.74 34.30 34.32 5,001,364 -0.14(-0.41%)
Jan 10, 2023 34.28 34.46 33.89 34.46 2,802,570 +0.24(+0.70%)
Jan 09, 2023 34.63 34.72 34.15 34.22 3,607,389 -0.26(-0.75%)
Jan 06, 2023 33.44 34.59 33.23 34.48 7,190,473 +1.35(+4.07%)
Jan 05, 2023 33.34 33.43 32.83 33.13 5,021,310 -0.33(-0.99%)
Jan 04, 2023 33.04 33.60 32.91 33.46 5,727,767 +0.82(+2.51%)
Jan 03, 2023 33.19 33.41 32.50 32.64 5,347,841 -0.17(-0.52%)
Dec 30, 2022 32.66 32.99 32.56 32.81 4,620,661 +0.00(+0.00%)
Dec 29, 2022 32.67 32.92 32.40 32.81 3,012,261 +0.42(+1.30%)
Dec 28, 2022 32.61 32.68 32.20 32.39 4,227,727 -0.08(-0.24%)
Dec 27, 2022 32.13 32.49 31.91 32.47 3,694,061 +0.39(+1.20%)
Dec 23, 2022 32.00 32.18 31.77 32.08 3,327,975 +0.28(+0.87%)
Dec 22, 2022 31.34 31.82 31.03 31.81 3,911,369 +0.14(+0.44%)
Dec 21, 2022 31.73 31.97 31.61 31.67 3,489,304 +0.30(+0.95%)
Dec 20, 2022 31.39 31.64 31.27 31.37 3,781,847 +0.04(+0.13%)
Dec 19, 2022 31.28 31.76 30.96 31.33 4,050,787 +0.05(+0.16%)
Dec 16, 2022 31.24 31.68 30.95 31.28 7,382,118 -0.33(-1.03%)
Dec 15, 2022 31.47 31.85 31.10 31.61 6,470,476 -0.36(-1.11%)
Dec 14, 2022 32.70 32.83 31.69 31.96 5,796,603 -0.64(-1.97%)
Dec 13, 2022 33.62 33.83 32.46 32.61 8,406,291 -0.33(-0.99%)
Dec 12, 2022 32.55 33.05 32.11 32.93 6,431,754 +0.38(+1.16%)
Dec 09, 2022 32.70 32.81 32.29 32.56 4,663,821 +0.07(+0.21%)
Dec 08, 2022 32.79 32.89 32.23 32.49 4,556,800 -0.15(-0.45%)
Dec 07, 2022 32.05 33.02 31.83 32.64 6,726,896 +0.72(+2.26%)
Dec 06, 2022 32.56 32.79 31.82 31.91 6,278,822 -0.70(-2.15%)
Dec 05, 2022 34.68 34.68 32.41 32.62 5,888,863 -2.28(-6.52%)
Dec 02, 2022 34.85 35.20 34.72 34.89 4,766,848 -0.51(-1.45%)
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.