Fifth Third Bancorp (NQ: FITB )

43.93 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 44.39 44.43 43.51 43.93 4,724,898 -0.12(-0.27%)
Oct 18, 2021 43.35 44.44 43.35 44.05 4,664,256 +0.45(+1.03%)
Oct 15, 2021 43.82 44.08 43.33 43.60 4,112,977 +0.21(+0.48%)
Oct 14, 2021 43.24 43.41 42.73 43.39 3,260,800 +0.68(+1.59%)
Oct 13, 2021 43.22 43.26 41.92 42.71 4,202,529 -0.58(-1.34%)
Oct 12, 2021 43.42 43.65 43.12 43.29 4,122,661 -0.20(-0.46%)
Oct 11, 2021 44.35 44.49 43.48 43.49 3,341,956 -0.46(-1.05%)
Oct 08, 2021 43.70 44.32 43.62 43.95 2,764,251 +0.10(+0.23%)
Oct 07, 2021 44.26 44.33 43.67 43.85 3,883,898 +0.11(+0.25%)
Oct 06, 2021 43.57 43.90 42.74 43.74 4,084,627 -0.23(-0.52%)
Oct 05, 2021 43.83 44.39 43.41 43.97 4,123,907 +0.46(+1.06%)
Oct 04, 2021 43.78 44.38 43.37 43.51 3,907,195 -0.15(-0.34%)
Oct 01, 2021 42.62 43.97 42.47 43.66 4,893,703 +1.22(+2.87%)
Sep 30, 2021 43.60 43.65 42.41 42.44 5,147,021 -0.90(-2.08%)
Sep 29, 2021 43.34 43.52 42.96 43.34 5,511,052 -0.23(-0.53%)
Sep 28, 2021 44.00 44.18 43.29 43.57 6,864,252 -0.04(-0.09%)
Sep 27, 2021 42.00 43.69 42.00 43.61 9,988,405 +2.10(+5.06%)
Sep 24, 2021 40.26 41.60 40.22 41.51 5,565,823 +0.75(+1.84%)
Sep 23, 2021 39.52 40.99 39.46 40.76 4,801,003 +1.71(+4.38%)
Sep 22, 2021 38.77 39.46 38.48 39.05 3,862,846 +0.82(+2.14%)
Sep 21, 2021 38.72 38.82 38.00 38.23 5,393,420 -0.31(-0.80%)
Sep 20, 2021 39.08 39.09 37.86 38.54 9,578,013 -1.58(-3.94%)
Sep 17, 2021 40.15 40.78 39.96 40.12 12,714,834 -0.28(-0.69%)
Sep 16, 2021 40.45 40.89 40.32 40.40 5,348,266 +0.13(+0.32%)
Sep 15, 2021 38.97 40.43 38.97 40.27 7,590,694 +1.29(+3.31%)
Sep 14, 2021 39.61 39.97 38.85 38.98 5,819,723 -0.60(-1.52%)
Sep 13, 2021 39.15 39.60 38.90 39.58 4,823,428 +0.92(+2.38%)
Sep 10, 2021 38.98 39.15 38.49 38.66 4,107,306 -0.14(-0.36%)
Sep 09, 2021 38.38 39.15 38.18 38.80 5,211,464 +0.37(+0.96%)
Sep 08, 2021 38.41 38.60 38.09 38.43 5,041,796 -0.13(-0.34%)
Sep 07, 2021 38.58 39.11 38.47 38.56 4,058,013 +0.05(+0.13%)
Sep 03, 2021 38.88 38.94 38.30 38.51 4,129,959 -0.18(-0.47%)
Sep 02, 2021 38.51 39.03 38.40 38.69 2,864,771 +0.22(+0.57%)
Sep 01, 2021 39.01 39.01 38.20 38.47 3,933,600 -0.39(-1.00%)
Aug 31, 2021 38.70 39.16 38.49 38.86 4,716,570 +0.23(+0.60%)
Aug 30, 2021 39.56 39.56 38.63 38.63 3,683,085 -0.83(-2.10%)
Aug 27, 2021 38.92 39.56 38.78 39.46 3,724,884 +0.66(+1.70%)
Aug 26, 2021 39.40 39.53 38.63 38.80 4,326,877 -0.49(-1.25%)
Aug 25, 2021 38.65 39.65 38.51 39.29 4,573,953 +0.85(+2.21%)
Aug 24, 2021 38.05 38.62 38.00 38.44 3,517,601 +0.40(+1.05%)
Aug 23, 2021 37.94 38.38 37.80 38.04 3,650,108 +0.42(+1.12%)
Aug 20, 2021 37.21 37.69 37.01 37.62 5,027,734 +0.25(+0.67%)
Aug 19, 2021 37.19 37.86 37.02 37.37 8,430,065 -0.14(-0.37%)
Aug 18, 2021 37.48 38.17 37.31 37.51 4,839,541 -0.19(-0.50%)
Aug 17, 2021 37.83 38.24 37.32 37.70 4,718,809 -0.51(-1.33%)
Aug 16, 2021 38.22 38.56 37.84 38.21 4,044,939 -0.27(-0.70%)
Aug 13, 2021 39.01 39.11 38.37 38.48 3,649,282 -0.40(-1.03%)
Aug 12, 2021 38.79 38.95 38.47 38.88 2,967,648 +0.19(+0.49%)
Aug 11, 2021 38.36 38.77 37.87 38.69 5,230,698 +0.53(+1.39%)
Aug 10, 2021 37.55 38.32 37.50 38.16 4,021,299 +0.60(+1.60%)
Aug 09, 2021 37.65 37.99 37.18 37.56 4,638,452 -0.17(-0.45%)
Aug 06, 2021 37.51 38.07 37.45 37.73 4,426,494 +0.74(+2.00%)
Aug 05, 2021 36.59 37.06 36.55 36.99 3,511,834 +0.62(+1.70%)
Aug 04, 2021 36.58 36.99 36.10 36.37 3,952,907 -0.47(-1.28%)
Aug 03, 2021 36.47 36.92 35.49 36.84 4,375,454 +0.77(+2.13%)
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.