Skip to main content

Fifth Third Bancorp (NQ: FITB )

43.74 +1.12 (+2.64%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 39.22 39.49 39.09 39.24 2,855,258 -0.05(-0.11%)
Dec 30, 2021 39.25 39.78 39.25 39.29 2,585,087 +0.00(+0.00%)
Dec 29, 2021 39.34 39.56 38.95 39.29 6,034,393 +0.11(+0.27%)
Dec 28, 2021 39.06 39.44 38.92 39.18 3,681,346 +0.07(+0.18%)
Dec 27, 2021 38.54 39.13 38.28 39.11 2,623,030 +0.56(+1.46%)
Dec 23, 2021 38.49 38.97 38.42 38.54 2,911,557 +0.33(+0.87%)
Dec 22, 2021 37.89 38.34 37.69 38.21 2,607,823 +0.17(+0.45%)
Dec 21, 2021 38.04 38.15 37.26 38.04 6,097,103 +1.19(+3.23%)
Dec 20, 2021 37.25 37.25 36.13 36.85 6,281,317 -0.97(-2.56%)
Dec 17, 2021 38.84 38.89 37.50 37.82 12,673,602 -1.14(-2.92%)
Dec 16, 2021 39.30 39.77 38.82 38.96 5,671,273 +0.10(+0.25%)
Dec 15, 2021 38.82 39.26 38.20 38.86 4,872,150 +0.27(+0.70%)
Dec 14, 2021 38.04 38.91 37.95 38.59 6,461,486 +0.64(+1.70%)
Dec 13, 2021 38.98 39.16 37.91 37.94 4,708,415 -1.22(-3.11%)
Dec 10, 2021 39.31 39.45 38.62 39.16 3,463,707 +0.01(+0.02%)
Dec 09, 2021 39.24 39.47 38.75 39.15 3,347,357 -0.19(-0.48%)
Dec 08, 2021 39.73 40.17 39.32 39.34 4,404,671 -0.11(-0.27%)
Dec 07, 2021 39.27 39.62 39.10 39.45 8,188,068 +0.45(+1.15%)
Dec 06, 2021 39.12 39.65 38.76 39.00 5,253,325 +0.47(+1.23%)
Dec 03, 2021 39.32 39.66 38.16 38.53 6,057,196 -0.80(-2.03%)
Dec 02, 2021 37.78 39.67 37.70 39.32 7,114,004 +1.97(+5.27%)
Dec 01, 2021 38.71 39.23 37.35 37.35 5,896,997 -0.37(-0.97%)
Nov 30, 2021 37.98 38.05 37.32 37.72 10,230,382 -0.75(-1.95%)
Nov 29, 2021 38.62 38.83 37.82 38.47 6,289,902 +0.46(+1.20%)
Nov 26, 2021 38.39 38.78 37.14 38.02 6,347,971 -1.90(-4.75%)
Nov 24, 2021 40.19 40.51 39.78 39.91 3,882,129 -0.21(-0.54%)
Nov 23, 2021 39.90 40.20 39.60 40.13 3,136,930 +0.61(+1.54%)
Nov 22, 2021 39.60 39.96 39.20 39.52 4,101,910 +0.55(+1.40%)
Nov 19, 2021 39.03 39.12 38.23 38.97 3,936,758 -0.53(-1.34%)
Nov 18, 2021 39.48 39.59 39.43 39.50 4,555,685 -0.05(-0.14%)
Nov 17, 2021 40.04 40.08 39.41 39.56 4,833,927 -0.56(-1.41%)
Nov 16, 2021 39.99 40.45 39.75 40.12 3,512,248 +0.19(+0.47%)
Nov 15, 2021 39.63 40.22 39.54 39.93 3,405,864 +0.37(+0.93%)
Nov 12, 2021 39.49 39.79 39.09 39.56 3,845,992 -0.08(-0.20%)
Nov 11, 2021 39.52 39.82 39.35 39.65 3,414,726 +0.24(+0.61%)
Nov 10, 2021 39.48 39.30 39.40 3,754,383 -0.05(-0.14%)
Nov 09, 2021 39.39 39.57 39.09 39.46 4,664,195 -0.15(-0.38%)
Nov 08, 2021 39.64 39.96 39.35 39.61 2,532,687 +0.16(+0.41%)
Nov 05, 2021 39.85 39.95 39.21 39.45 2,906,263 +0.09(+0.23%)
Nov 04, 2021 39.99 39.99 38.92 39.36 7,141,147 -0.64(-1.61%)
Nov 03, 2021 39.19 40.21 39.14 40.00 3,947,073 +0.63(+1.59%)
Nov 02, 2021 39.68 39.68 39.16 39.38 4,572,912 -0.42(-1.06%)
Nov 01, 2021 39.31 39.87 39.28 39.80 4,567,852 +0.84(+2.16%)
Oct 29, 2021 39.42 38.89 38.96 4,163,770 -0.42(-1.07%)
Oct 28, 2021 38.82 39.39 38.82 39.38 3,515,345 +0.68(+1.76%)
Oct 27, 2021 39.91 39.99 38.67 38.70 4,126,437 -1.39(-3.46%)
Oct 26, 2021 40.80 40.07 40.08 3,034,154 -0.71(-1.73%)
Oct 25, 2021 40.96 40.79 2,713,339 +0.08(+0.20%)
Oct 22, 2021 40.68 40.87 40.34 40.71 3,293,899 +0.37(+0.91%)
Oct 21, 2021 40.73 41.00 40.00 40.34 4,323,753 -0.46(-1.12%)
Oct 20, 2021 39.39 40.81 39.17 40.80 5,467,632 +1.49(+3.78%)
Oct 19, 2021 39.73 39.76 38.94 39.31 5,279,666 -0.11(-0.27%)
Oct 18, 2021 38.79 39.77 38.79 39.42 5,211,904 +0.40(+1.03%)
Oct 15, 2021 39.22 39.45 38.77 39.02 4,595,897 +0.19(+0.48%)
Oct 14, 2021 38.70 38.85 38.24 38.83 3,643,663 +0.61(+1.59%)
Oct 13, 2021 38.68 38.71 37.52 38.22 4,695,964 -0.52(-1.34%)
Oct 12, 2021 38.86 39.06 38.58 38.74 4,606,718 -0.18(-0.46%)
Oct 11, 2021 39.69 39.82 38.91 38.92 3,734,348 -0.41(-1.05%)
Oct 08, 2021 39.11 39.66 39.04 39.33 3,088,812 +0.09(+0.23%)
Oct 07, 2021 39.61 39.67 39.08 39.24 4,339,921 +0.10(+0.25%)
Oct 06, 2021 38.99 39.29 38.25 39.14 4,564,219 -0.21(-0.52%)
Oct 05, 2021 39.22 39.73 38.85 39.35 4,608,111 +0.41(+1.06%)
Oct 04, 2021 39.18 39.72 38.81 38.94 4,365,954 -0.13(-0.34%)
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.