Fifth Third Bancorp (NQ: FITB )

33.84 +0.24 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 33.50 34.02 32.82 33.84 4,776,254 +0.24(+0.71%)
Jun 30, 2022 33.52 34.01 32.55 33.60 5,312,889 -0.61(-1.78%)
Jun 29, 2022 34.68 34.76 34.04 34.21 3,219,156 -0.63(-1.81%)
Jun 28, 2022 35.50 35.99 34.81 34.84 3,515,994 -0.03(-0.09%)
Jun 27, 2022 35.45 35.48 34.66 34.87 5,084,924 -0.35(-0.99%)
Jun 24, 2022 33.62 35.30 33.61 35.22 5,409,278 +1.71(+5.10%)
Jun 23, 2022 34.30 34.43 33.02 33.51 4,241,284 -0.95(-2.76%)
Jun 22, 2022 34.12 34.67 33.78 34.46 4,922,402 +0.09(+0.26%)
Jun 21, 2022 34.88 35.04 34.16 34.37 4,126,921 +0.37(+1.09%)
Jun 17, 2022 33.63 34.41 33.45 34.00 9,229,701 +0.74(+2.22%)
Jun 16, 2022 33.96 34.06 33.00 33.26 6,182,631 -1.47(-4.23%)
Jun 15, 2022 34.91 35.40 34.11 34.73 6,986,316 +0.15(+0.43%)
Jun 14, 2022 34.74 35.30 34.14 34.58 5,553,559 +0.14(+0.41%)
Jun 13, 2022 34.73 35.02 34.19 34.44 6,436,447 -1.24(-3.48%)
Jun 10, 2022 36.34 36.88 35.58 35.68 4,238,396 -1.88(-5.01%)
Jun 09, 2022 38.89 38.94 37.54 37.56 3,314,305 -1.32(-3.40%)
Jun 08, 2022 39.18 39.24 38.65 38.88 2,829,570 -0.68(-1.72%)
Jun 07, 2022 39.14 39.60 38.81 39.56 3,926,614 +0.11(+0.28%)
Jun 06, 2022 39.39 40.07 39.03 39.45 3,475,348 +0.53(+1.36%)
Jun 03, 2022 38.99 39.33 38.84 38.92 3,746,811 -0.40(-1.02%)
Jun 02, 2022 38.96 39.34 38.42 39.32 2,771,535 +0.58(+1.50%)
Jun 01, 2022 39.63 39.63 38.12 38.74 3,594,764 -0.69(-1.75%)
May 31, 2022 38.59 39.68 38.44 39.43 5,320,734 +0.32(+0.82%)
May 27, 2022 38.62 39.21 38.47 39.11 3,118,720 +0.50(+1.30%)
May 26, 2022 37.77 38.80 37.66 38.61 5,313,326 +1.17(+3.13%)
May 25, 2022 36.57 37.67 36.44 37.44 4,552,617 +0.83(+2.27%)
May 24, 2022 36.79 36.87 35.82 36.61 4,677,266 -0.20(-0.54%)
May 23, 2022 36.55 37.18 36.10 36.81 4,424,560 +1.17(+3.28%)
May 20, 2022 35.97 36.22 34.75 35.64 4,521,295 -0.01(-0.03%)
May 19, 2022 35.67 36.23 35.33 35.65 5,594,036 -0.40(-1.11%)
May 18, 2022 36.84 36.98 35.77 36.05 5,689,555 -1.13(-3.04%)
May 17, 2022 36.58 37.26 36.51 37.18 4,715,252 +1.49(+4.17%)
May 16, 2022 35.93 36.18 35.34 35.69 5,365,868 -0.28(-0.78%)
May 13, 2022 36.09 36.40 35.60 35.97 5,414,843 +0.19(+0.53%)
May 12, 2022 35.61 35.97 34.96 35.78 6,472,601 -0.08(-0.22%)
May 11, 2022 36.40 37.54 35.77 35.86 7,171,146 -0.72(-1.97%)
May 10, 2022 37.13 37.40 35.61 36.58 6,269,519 -0.22(-0.60%)
May 09, 2022 37.11 37.24 36.31 36.80 6,374,605 -0.71(-1.89%)
May 06, 2022 37.91 38.01 36.78 37.51 6,481,330 -0.47(-1.24%)
May 05, 2022 39.04 39.11 37.24 37.98 6,292,872 -1.51(-3.82%)
May 04, 2022 38.25 39.57 37.93 39.49 7,213,488 +1.18(+3.08%)
May 03, 2022 37.95 38.52 37.74 38.31 5,813,468 +0.57(+1.51%)
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.