Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.23 +0.49 (+1.35%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 24.65 24.76 24.33 24.50 7,014,340 -0.16(-0.64%)
Jul 30, 2019 24.34 24.67 24.28 24.66 5,796,729 +0.09(+0.37%)
Jul 29, 2019 24.79 24.92 24.55 24.57 5,538,425 -0.22(-0.90%)
Jul 26, 2019 24.34 24.89 24.28 24.79 6,019,238 +0.40(+1.62%)
Jul 25, 2019 24.48 24.76 24.31 24.39 7,527,357 -0.08(-0.34%)
Jul 24, 2019 24.04 24.56 24.04 24.48 8,459,356 +0.34(+1.40%)
Jul 23, 2019 23.32 24.17 23.19 24.14 11,923,933 +1.18(+5.14%)
Jul 22, 2019 23.01 23.09 22.82 22.96 7,488,716 -0.10(-0.43%)
Jul 19, 2019 22.96 23.26 22.86 23.06 5,222,392 +0.11(+0.47%)
Jul 18, 2019 22.74 23.18 22.65 22.95 5,205,954 +0.19(+0.83%)
Jul 17, 2019 22.93 22.93 22.66 22.76 6,876,083 -0.22(-0.97%)
Jul 16, 2019 23.03 23.07 22.81 22.98 5,962,237 +0.03(+0.14%)
Jul 15, 2019 23.31 23.31 22.89 22.95 7,056,441 -0.32(-1.38%)
Jul 12, 2019 23.09 23.30 22.96 23.27 5,221,907 +0.12(+0.53%)
Jul 11, 2019 22.95 23.24 22.78 23.15 6,796,222 +0.34(+1.48%)
Jul 10, 2019 23.34 23.35 22.78 22.81 6,935,866 -0.51(-2.19%)
Jul 09, 2019 22.95 23.34 22.93 23.32 5,225,506 +0.17(+0.71%)
Jul 08, 2019 23.31 23.31 23.07 23.16 5,629,089 -0.24(-1.02%)
Jul 05, 2019 23.37 23.64 23.30 23.40 3,194,168 +0.21(+0.89%)
Jul 03, 2019 22.98 23.20 22.88 23.19 2,786,899 +0.32(+1.41%)
Jul 02, 2019 23.31 23.45 22.82 22.87 6,068,993 -0.55(-2.34%)
Jul 01, 2019 23.26 23.50 23.16 23.42 7,594,144 +0.39(+1.70%)
Jun 28, 2019 22.69 23.06 22.47 23.02 9,915,978 +0.50(+2.24%)
Jun 27, 2019 22.41 22.71 22.34 22.52 4,884,517 +0.22(+1.00%)
Jun 26, 2019 22.27 22.48 22.22 22.30 6,778,960 +0.14(+0.63%)
Jun 25, 2019 22.19 22.31 21.92 22.16 9,030,368 -0.07(-0.33%)
Jun 24, 2019 22.41 22.63 22.17 22.23 7,804,309 -0.15(-0.66%)
Jun 21, 2019 22.28 22.56 22.25 22.38 14,188,342 +0.05(+0.22%)
Jun 20, 2019 22.43 22.49 21.89 22.33 10,307,834 +0.01(+0.04%)
Jun 19, 2019 22.90 23.22 22.27 22.32 10,630,948 -0.48(-2.12%)
Jun 18, 2019 22.07 22.83 22.00 22.81 10,443,535 +0.74(+3.37%)
Jun 17, 2019 22.40 22.60 22.00 22.06 8,694,300 -0.34(-1.53%)
Jun 14, 2019 22.27 22.48 22.06 22.40 7,143,988 +0.15(+0.66%)
Jun 13, 2019 22.30 22.53 22.20 22.26 7,753,035 +0.08(+0.37%)
Jun 12, 2019 22.29 22.39 22.04 22.18 9,059,097 -0.25(-1.09%)
Jun 11, 2019 22.27 22.61 22.24 22.42 7,667,812 +0.32(+1.44%)
Jun 10, 2019 22.19 22.35 22.04 22.10 8,461,739 +0.16(+0.71%)
Jun 07, 2019 22.11 22.14 21.89 21.95 7,068,926 -0.21(-0.96%)
Jun 06, 2019 22.21 22.29 21.95 22.16 7,531,738 -0.07(-0.29%)
Jun 05, 2019 22.30 22.37 21.95 22.22 9,410,014 -0.13(-0.59%)
Jun 04, 2019 22.12 22.36 22.05 22.36 9,825,641 +0.62(+2.86%)
Jun 03, 2019 21.62 22.04 21.50 21.73 8,195,285 +0.06(+0.26%)
May 31, 2019 21.77 21.84 21.59 21.68 10,307,358 -0.32(-1.45%)
May 30, 2019 22.34 22.49 21.78 22.00 5,951,359 -0.29(-1.32%)
May 29, 2019 22.00 22.33 21.95 22.29 7,954,504 +0.16(+0.70%)
May 28, 2019 22.27 22.40 22.10 22.13 9,689,000 -0.14(-0.62%)
May 24, 2019 22.22 22.37 22.14 22.27 6,775,156 +0.17(+0.78%)
May 23, 2019 22.13 22.25 21.95 22.10 9,809,013 -0.28(-1.24%)
May 22, 2019 22.25 22.45 22.23 22.38 5,828,120 -0.05(-0.22%)
May 21, 2019 22.45 22.58 22.30 22.43 5,896,387 +0.04(+0.18%)
May 20, 2019 22.24 22.56 22.24 22.39 6,118,269 +0.07(+0.33%)
May 17, 2019 22.04 22.58 22.04 22.31 8,941,324 +0.03(+0.15%)
May 16, 2019 22.22 22.58 22.20 22.28 5,406,933 +0.20(+0.89%)
May 15, 2019 22.09 22.25 21.78 22.09 8,693,681 -0.31(-1.39%)
May 14, 2019 22.22 22.61 22.19 22.40 8,766,873 +0.25(+1.11%)
May 13, 2019 22.33 22.76 22.12 22.15 10,892,294 -0.78(-3.39%)
May 10, 2019 22.61 23.01 22.44 22.93 5,433,573 +0.16(+0.72%)
May 09, 2019 22.43 22.84 22.32 22.76 6,549,444 +0.07(+0.32%)
May 08, 2019 22.91 23.08 22.67 22.69 7,099,865 -0.28(-1.21%)
May 07, 2019 23.23 23.39 22.82 22.97 8,105,767 -0.59(-2.50%)
May 06, 2019 23.27 23.71 23.14 23.56 7,899,034 -0.15(-0.62%)
May 03, 2019 23.69 23.87 23.61 23.71 6,796,795 +0.12(+0.52%)
May 02, 2019 23.35 23.75 23.35 23.58 7,703,250 +0.27(+1.16%)
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.