Fifth Third Bancorp (NQ: FITB )

37.44 +0.83 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 37.82 38.03 36.97 37.74 7,723,301 +0.21(+0.56%)
Apr 29, 2022 38.95 39.25 37.44 37.53 5,656,169 -1.43(-3.67%)
Apr 28, 2022 38.86 39.02 38.09 38.96 6,921,549 +0.77(+2.02%)
Apr 27, 2022 37.75 38.50 37.68 38.19 7,068,469 +0.44(+1.17%)
Apr 26, 2022 38.26 38.86 37.74 37.75 5,977,520 -1.05(-2.71%)
Apr 25, 2022 38.25 38.88 37.56 38.80 8,095,770 +0.37(+0.96%)
Apr 22, 2022 39.66 39.66 38.37 38.43 8,276,045 -1.20(-3.03%)
Apr 21, 2022 41.20 41.38 39.36 39.63 6,927,338 -1.04(-2.56%)
Apr 20, 2022 40.91 41.87 40.60 40.67 8,147,146 -0.12(-0.29%)
Apr 19, 2022 39.08 41.29 39.08 40.79 9,287,398 +1.72(+4.40%)
Apr 18, 2022 38.97 39.39 38.70 39.07 8,621,754 +0.06(+0.15%)
Apr 14, 2022 39.54 39.84 38.88 39.01 5,266,673 -0.50(-1.27%)
Apr 13, 2022 39.32 39.76 39.05 39.51 5,103,829 -0.12(-0.30%)
Apr 12, 2022 40.55 41.12 39.41 39.63 5,726,050 -0.86(-2.12%)
Apr 11, 2022 40.59 41.48 40.19 40.49 3,801,818 -0.06(-0.15%)
Apr 08, 2022 40.58 40.88 40.23 40.55 4,278,491 +0.11(+0.27%)
Apr 07, 2022 40.83 41.05 39.66 40.44 6,715,790 -0.54(-1.32%)
Apr 06, 2022 41.06 41.34 40.66 40.98 7,166,475 -0.25(-0.61%)
Apr 05, 2022 41.39 41.93 41.13 41.23 4,754,932 -0.44(-1.06%)
Apr 04, 2022 41.51 41.90 40.59 41.67 6,372,584 -0.13(-0.31%)
Apr 01, 2022 43.69 43.82 41.57 41.80 8,393,714 -1.24(-2.88%)
Mar 31, 2022 44.16 44.75 42.99 43.04 7,651,972 -1.24(-2.80%)
Mar 30, 2022 45.91 45.95 44.00 44.28 5,780,271 -1.86(-4.03%)
Mar 29, 2022 46.80 47.02 45.73 46.14 5,828,979 +0.34(+0.74%)
Mar 28, 2022 46.30 46.35 44.86 45.80 6,335,558 -0.96(-2.05%)
Mar 25, 2022 46.03 46.88 45.84 46.76 5,510,082 +0.91(+1.98%)
Mar 24, 2022 46.06 46.22 45.45 45.85 5,306,137 +0.17(+0.37%)
Mar 23, 2022 46.90 47.11 45.48 45.68 5,927,514 -1.73(-3.65%)
Mar 22, 2022 47.00 48.03 46.88 47.41 5,964,154 +0.94(+2.02%)
Mar 21, 2022 46.98 47.42 46.07 46.47 4,767,668 -0.22(-0.47%)
Mar 18, 2022 46.71 46.90 45.29 46.69 12,154,055 -0.06(-0.13%)
Mar 17, 2022 46.72 46.87 45.75 46.75 8,777,825 -0.75(-1.58%)
Mar 16, 2022 46.41 47.69 46.33 47.50 7,007,584 +1.71(+3.73%)
Mar 15, 2022 46.02 46.44 45.06 45.79 7,080,424 -0.06(-0.13%)
Mar 14, 2022 44.96 46.58 44.75 45.85 6,822,076 +1.85(+4.20%)
Mar 11, 2022 44.87 45.66 43.96 44.00 6,013,345 -0.48(-1.08%)
Mar 10, 2022 44.21 43.84 44.48 5,723,805 -0.26(-0.58%)
Mar 09, 2022 43.46 45.41 43.27 44.74 8,115,795 +2.78(+6.63%)
Mar 08, 2022 42.26 43.39 41.55 41.96 10,090,607 -0.02(-0.05%)
Mar 07, 2022 44.25 44.49 41.96 41.98 8,078,600 -2.57(-5.77%)
Mar 04, 2022 45.22 45.29 43.89 44.55 6,965,039 -1.75(-3.78%)
Mar 03, 2022 46.18 46.56 45.66 46.30 4,820,354 +0.23(+0.50%)
Mar 02, 2022 45.29 46.38 44.97 46.07 8,510,771 +1.61(+3.62%)
Mar 01, 2022 47.30 47.53 44.16 44.46 7,883,834 -3.38(-7.07%)
Feb 28, 2022 47.57 48.05 46.91 47.84 7,889,185 -0.25(-0.52%)
Feb 25, 2022 46.27 48.17 47.01 48.09 7,910,862 +2.33(+5.09%)
Feb 24, 2022 45.25 45.95 44.08 45.76 9,082,933 -1.41(-2.99%)
Feb 23, 2022 48.61 48.82 46.95 47.17 8,189,443 -1.16(-2.40%)
Feb 22, 2022 47.95 48.75 47.74 48.33 6,662,133 +0.10(+0.21%)
Feb 18, 2022 48.23 0 +0.04(+0.08%)
Feb 17, 2022 49.03 49.15 47.98 48.19 4,378,391 -1.32(-2.67%)
Feb 16, 2022 48.97 49.97 48.73 49.51 3,690,267 +0.13(+0.26%)
Feb 15, 2022 48.72 49.48 48.70 49.38 3,765,148 +1.15(+2.38%)
Feb 14, 2022 48.81 49.09 47.74 48.23 6,695,736 -0.31(-0.64%)
Feb 11, 2022 48.52 49.82 48.20 48.54 5,815,309 -0.58(-1.18%)
Feb 10, 2022 49.32 50.13 48.91 49.12 5,784,226 -0.07(-0.14%)
Feb 09, 2022 49.37 49.74 49.09 49.19 3,806,747 -0.31(-0.63%)
Feb 08, 2022 48.82 49.62 48.70 49.50 6,839,197 +1.18(+2.44%)
Feb 07, 2022 47.43 48.51 47.13 48.32 6,679,078 +0.98(+2.07%)
Feb 04, 2022 46.44 47.58 46.39 47.34 6,470,330 +1.16(+2.51%)
Feb 03, 2022 46.82 46.09 46.18 5,592,188 -0.49(-1.05%)
Feb 02, 2022 45.80 46.81 45.64 46.67 5,988,185 +0.73(+1.59%)
Feb 01, 2022 44.55 46.02 44.36 45.94 7,512,400 +1.31(+2.94%)
Jan 31, 2022 44.23 44.63 8,486,952 +0.16(+0.36%)
Jan 28, 2022 44.18 44.50 43.23 44.47 6,479,758 +0.24(+0.54%)
Jan 27, 2022 45.43 45.86 43.81 44.23 6,219,303 -0.57(-1.27%)
Jan 26, 2022 45.42 45.86 43.91 44.80 9,085,642 -0.12(-0.27%)
Jan 25, 2022 45.10 45.47 43.85 44.92 7,688,480 -0.56(-1.23%)
Jan 24, 2022 44.28 45.62 43.37 45.48 7,575,523 +0.44(+0.98%)
Jan 21, 2022 46.20 46.51 44.88 45.04 8,255,966 -1.58(-3.39%)
Jan 20, 2022 48.19 48.80 46.53 46.62 6,461,317 -1.35(-2.81%)
Jan 19, 2022 49.81 49.81 47.80 47.97 8,121,628 -1.65(-3.33%)
Jan 18, 2022 50.48 50.64 49.30 49.62 6,226,954 -0.85(-1.68%)
Jan 14, 2022 50.47 0 +0.93(+1.88%)
Jan 13, 2022 49.58 50.16 49.30 49.54 5,476,881 +0.34(+0.69%)
Jan 12, 2022 49.06 49.81 48.95 49.20 5,512,450 +0.15(+0.31%)
Jan 11, 2022 49.08 49.24 48.40 49.05 4,021,253 +0.25(+0.51%)
Jan 10, 2022 49.12 49.41 47.95 48.80 4,560,198 +0.00(+0.00%)
Jan 07, 2022 48.26 48.95 47.95 48.80 5,191,256 +0.43(+0.89%)
Jan 06, 2022 47.32 48.48 47.27 48.37 5,831,674 +1.94(+4.18%)
Jan 05, 2022 46.88 47.31 46.31 46.43 5,632,242 -0.14(-0.30%)
Jan 04, 2022 45.07 46.78 45.07 46.57 5,534,005 +1.90(+4.25%)
Jan 03, 2022 43.99 44.73 43.99 44.67 4,020,933 +1.12(+2.57%)
Dec 31, 2021 43.53 43.82 43.38 43.55 2,572,820 -0.05(-0.11%)
Dec 30, 2021 43.56 44.15 43.56 43.60 2,329,374 -0.30(-0.68%)
Dec 29, 2021 43.96 44.21 43.52 43.90 5,400,321 +0.12(+0.27%)
Dec 28, 2021 43.65 44.07 43.49 43.78 3,294,524 +0.08(+0.18%)
Dec 27, 2021 43.07 43.72 42.78 43.70 2,347,412 +0.63(+1.46%)
Dec 23, 2021 43.01 43.54 42.93 43.07 2,605,621 +0.37(+0.87%)
Dec 22, 2021 42.34 42.84 42.12 42.70 2,333,803 +0.19(+0.45%)
Dec 21, 2021 42.51 42.63 41.64 42.51 5,456,441 +1.33(+3.23%)
Dec 20, 2021 41.62 41.62 40.37 41.18 5,621,299 -1.08(-2.56%)
Dec 17, 2021 43.40 43.46 41.90 42.26 11,341,905 -1.27(-2.92%)
Dec 16, 2021 43.92 44.44 43.38 43.53 5,075,356 +0.11(+0.25%)
Dec 15, 2021 43.38 43.87 42.68 43.42 4,360,202 +0.30(+0.70%)
Dec 14, 2021 42.51 43.48 42.41 43.12 5,782,536 +0.72(+1.70%)
Dec 13, 2021 43.56 43.76 42.36 42.40 4,213,672 -1.36(-3.11%)
Dec 10, 2021 43.93 44.08 43.16 43.76 3,099,753 +0.01(+0.02%)
Dec 09, 2021 43.85 44.10 43.30 43.75 2,995,629 -0.21(-0.48%)
Dec 08, 2021 44.40 44.89 43.94 43.96 3,941,844 -0.12(-0.27%)
Dec 07, 2021 43.88 44.27 43.69 44.08 7,327,695 +0.50(+1.15%)
Dec 06, 2021 43.71 44.31 43.31 43.58 4,701,325 +0.53(+1.23%)
Dec 03, 2021 43.94 44.32 42.64 43.05 5,420,728 -0.89(-2.03%)
Dec 02, 2021 42.22 44.33 42.13 43.94 6,366,490 +2.20(+5.27%)
Dec 01, 2021 43.25 43.84 41.73 41.74 5,277,362 -0.41(-0.97%)
Nov 30, 2021 42.44 42.52 41.70 42.15 9,155,410 -0.84(-1.95%)
Nov 29, 2021 43.15 43.39 42.27 42.99 5,628,982 +0.51(+1.20%)
Nov 26, 2021 42.90 43.33 41.50 42.48 5,680,949 -2.12(-4.75%)
Nov 24, 2021 44.91 45.27 44.45 44.60 3,474,209 -0.24(-0.54%)
Nov 23, 2021 44.58 44.92 44.25 44.84 2,807,313 +0.68(+1.54%)
Nov 22, 2021 44.25 44.65 43.80 44.16 3,670,896 +0.61(+1.40%)
Nov 19, 2021 43.61 43.71 42.72 43.55 3,523,098 -0.59(-1.34%)
Nov 18, 2021 44.12 44.24 44.06 44.14 4,076,990 -0.06(-0.14%)
Nov 17, 2021 44.74 44.79 44.04 44.20 4,325,995 -0.63(-1.41%)
Nov 16, 2021 44.69 45.20 44.42 44.83 3,143,194 +0.21(+0.47%)
Nov 15, 2021 44.28 44.94 44.18 44.62 3,047,988 +0.41(+0.93%)
Nov 12, 2021 44.13 44.46 43.69 44.21 3,441,869 -0.09(-0.20%)
Nov 11, 2021 44.16 44.49 43.97 44.30 3,055,919 +0.27(+0.61%)
Nov 10, 2021 44.11 43.92 44.03 3,359,886 -0.06(-0.14%)
Nov 09, 2021 44.02 44.22 43.68 44.09 4,174,098 -0.17(-0.38%)
Nov 08, 2021 44.29 44.66 43.97 44.26 2,266,562 +0.18(+0.41%)
Nov 05, 2021 44.53 44.64 43.81 44.08 2,600,884 +0.10(+0.23%)
Nov 04, 2021 44.68 44.68 43.48 43.98 6,390,781 -0.72(-1.61%)
Nov 03, 2021 43.79 44.93 43.74 44.70 3,532,329 +0.70(+1.59%)
Nov 02, 2021 44.34 44.34 43.76 44.00 4,092,407 -0.47(-1.06%)
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.