Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.21 +0.47 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 23.20 23.50 22.90 22.91 10,917,727 -0.03(-0.14%)
Jun 28, 2018 23.02 23.20 22.79 22.94 9,809,010 -0.01(-0.03%)
Jun 27, 2018 23.50 23.62 22.91 22.95 9,393,736 -0.53(-2.26%)
Jun 26, 2018 23.85 23.91 23.30 23.48 8,632,882 -0.36(-1.53%)
Jun 25, 2018 23.85 23.93 23.43 23.84 9,109,085 -0.03(-0.13%)
Jun 22, 2018 24.47 24.48 23.82 23.87 8,611,760 -0.42(-1.73%)
Jun 21, 2018 24.29 24.50 23.98 24.29 6,901,560 -0.06(-0.26%)
Jun 20, 2018 24.44 24.53 24.32 24.36 8,247,646 +0.11(+0.46%)
Jun 19, 2018 24.06 24.32 23.99 24.25 7,185,805 -0.08(-0.33%)
Jun 18, 2018 24.20 24.44 24.05 24.33 6,460,587 +0.00(+0.00%)
Jun 15, 2018 24.46 24.02 24.33 13,823,962 -0.13(-0.55%)
Jun 14, 2018 24.72 24.82 24.34 24.46 7,501,843 -0.25(-0.99%)
Jun 13, 2018 24.87 25.10 24.59 24.71 6,738,923 -0.10(-0.42%)
Jun 12, 2018 24.99 25.13 24.66 24.81 9,572,102 -0.11(-0.45%)
Jun 11, 2018 25.25 25.35 24.88 24.92 7,676,452 -0.31(-1.23%)
Jun 08, 2018 25.10 25.29 24.94 25.23 6,818,341 +0.15(+0.60%)
Jun 07, 2018 25.16 25.39 24.90 25.08 7,584,531 -0.02(-0.09%)
Jun 06, 2018 24.70 25.18 24.61 25.10 8,486,586 +0.54(+2.20%)
Jun 05, 2018 24.47 24.60 24.40 24.56 5,572,085 -0.02(-0.10%)
Jun 04, 2018 24.44 24.67 24.41 24.59 5,637,446 +0.19(+0.78%)
Jun 01, 2018 24.50 24.71 24.34 24.40 7,277,390 +0.14(+0.59%)
May 31, 2018 24.24 24.40 24.10 24.25 9,763,165 -0.02(-0.07%)
May 30, 2018 24.28 24.38 23.79 24.27 14,100,089 +0.25(+1.02%)
May 29, 2018 24.60 24.74 23.90 24.02 13,140,437 -0.85(-3.41%)
May 25, 2018 24.87 24.87 24.87 0 -0.32(-1.26%)
May 24, 2018 24.67 25.23 24.52 25.19 16,153,765 +0.44(+1.80%)
May 23, 2018 25.11 25.27 24.64 24.75 16,391,863 -0.55(-2.16%)
May 22, 2018 24.68 25.51 24.61 25.29 20,643,500 +0.79(+3.20%)
May 21, 2018 25.02 25.10 24.39 24.51 33,889,280 -2.11(-7.93%)
May 18, 2018 27.17 27.18 26.61 26.62 7,268,945 -0.59(-2.19%)
May 17, 2018 27.25 27.39 26.97 27.21 6,279,724 -0.03(-0.12%)
May 16, 2018 27.09 27.34 27.05 27.24 6,646,268 +0.03(+0.12%)
May 15, 2018 26.97 27.50 26.89 27.21 7,382,182 +0.22(+0.82%)
May 14, 2018 27.00 27.13 26.92 26.99 4,734,246 +0.04(+0.15%)
May 11, 2018 26.92 27.12 26.84 26.95 4,687,158 +0.03(+0.12%)
May 10, 2018 26.68 27.09 26.49 26.92 5,039,508 +0.21(+0.80%)
May 09, 2018 26.30 26.91 26.30 26.71 4,241,037 +0.45(+1.72%)
May 08, 2018 26.09 26.54 25.96 26.25 5,797,778 +0.22(+0.85%)
May 07, 2018 25.94 26.19 25.68 26.03 5,767,719 +0.15(+0.58%)
May 04, 2018 25.48 25.94 25.28 25.88 6,777,402 +0.28(+1.08%)
May 03, 2018 25.90 25.92 25.22 25.60 7,596,114 -0.37(-1.44%)
May 02, 2018 26.35 26.42 25.93 25.98 9,581,810 -0.48(-1.83%)
May 01, 2018 26.32 26.57 26.04 26.46 7,257,398 +0.15(+0.57%)
Apr 30, 2018 26.95 27.10 26.31 26.31 6,450,230 -0.52(-1.95%)
Apr 27, 2018 26.67 26.97 26.60 26.83 7,910,216 +0.17(+0.62%)
Apr 26, 2018 26.53 27.02 26.44 26.67 7,320,204 +0.06(+0.24%)
Apr 25, 2018 26.33 26.89 26.17 26.60 10,518,420 +0.23(+0.87%)
Apr 24, 2018 26.17 26.88 25.94 26.37 14,354,508 +1.05(+4.13%)
Apr 23, 2018 24.97 25.33 24.79 25.33 8,917,777 +0.40(+1.62%)
Apr 20, 2018 24.93 25.16 24.78 24.92 6,298,652 +0.05(+0.19%)
Apr 19, 2018 24.40 24.92 24.40 24.87 9,120,943 +0.46(+1.88%)
Apr 18, 2018 24.59 24.82 24.37 24.41 5,737,287 -0.13(-0.52%)
Apr 17, 2018 25.14 25.14 24.34 24.54 7,321,608 -0.44(-1.75%)
Apr 16, 2018 25.10 25.15 24.75 24.98 5,576,277 +0.06(+0.25%)
Apr 13, 2018 25.78 25.81 24.83 24.91 6,152,452 -0.67(-2.63%)
Apr 12, 2018 25.16 25.75 25.10 25.59 5,218,487 +0.63(+2.51%)
Apr 11, 2018 25.01 25.18 24.87 24.96 4,312,337 -0.25(-0.98%)
Apr 10, 2018 25.26 25.35 25.00 25.21 5,024,911 +0.30(+1.21%)
Apr 09, 2018 24.92 25.52 24.89 24.90 5,391,860 +0.13(+0.51%)
Apr 06, 2018 24.78 6,764,287 -0.86(-3.37%)
Apr 05, 2018 25.76 25.87 25.52 25.64 5,269,741 +0.04(+0.16%)
Apr 04, 2018 24.60 25.67 24.52 25.60 6,387,815 +0.57(+2.28%)
Apr 03, 2018 24.65 25.13 24.59 25.03 4,833,445 +0.48(+1.97%)
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.