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 (%)
Apr 29, 2022 35.68 35.95 34.29 34.37 6,175,392 -1.31(-3.67%)
Apr 28, 2022 35.59 35.74 34.89 35.68 7,556,931 +0.71(+2.02%)
Apr 27, 2022 34.58 35.26 34.51 34.98 7,717,338 +0.40(+1.17%)
Apr 26, 2022 35.04 35.59 34.57 34.58 6,526,243 -0.96(-2.71%)
Apr 25, 2022 35.03 35.61 34.40 35.54 8,838,943 +0.34(+0.96%)
Apr 22, 2022 36.33 36.33 35.14 35.20 9,035,767 -1.10(-3.03%)
Apr 21, 2022 37.74 37.90 36.05 36.30 7,563,252 -0.95(-2.56%)
Apr 20, 2022 37.47 38.35 37.19 37.25 8,895,036 -0.11(-0.29%)
Apr 19, 2022 35.79 37.82 35.79 37.36 10,139,960 +1.58(+4.40%)
Apr 18, 2022 35.69 36.08 35.45 35.78 9,413,212 +0.05(+0.15%)
Apr 14, 2022 36.22 36.49 35.61 35.73 5,750,141 -0.46(-1.27%)
Apr 13, 2022 36.01 36.42 35.77 36.19 5,572,349 -0.11(-0.30%)
Apr 12, 2022 37.14 37.67 36.10 36.30 6,251,688 -0.79(-2.12%)
Apr 11, 2022 37.18 37.99 36.81 37.09 4,150,816 -0.05(-0.15%)
Apr 08, 2022 37.17 37.44 36.85 37.14 4,671,247 +0.10(+0.27%)
Apr 07, 2022 37.40 37.60 36.32 37.04 7,332,284 -0.49(-1.32%)
Apr 06, 2022 37.61 37.86 37.24 37.53 7,824,341 -0.23(-0.61%)
Apr 05, 2022 37.91 38.40 37.67 37.76 5,191,424 -0.40(-1.06%)
Apr 04, 2022 38.02 38.38 37.18 38.17 6,957,573 -0.12(-0.31%)
Apr 01, 2022 40.02 40.14 38.07 38.29 9,164,238 -1.14(-2.88%)
Mar 31, 2022 40.45 40.99 39.38 39.42 8,354,406 -1.14(-2.80%)
Mar 30, 2022 42.05 42.09 40.30 40.56 6,310,887 -1.43(-3.40%)
Mar 29, 2022 42.59 42.79 41.61 41.99 6,405,716 +0.31(+0.74%)
Mar 28, 2022 42.13 42.18 40.82 41.68 6,962,417 -0.87(-2.05%)
Mar 25, 2022 41.89 42.66 41.71 42.55 6,055,266 +0.83(+1.98%)
Mar 24, 2022 41.91 42.05 41.36 41.72 5,831,142 +0.15(+0.37%)
Mar 23, 2022 42.68 42.87 41.39 41.57 6,514,000 -1.57(-3.65%)
Mar 22, 2022 42.77 43.71 42.65 43.14 6,554,265 +0.86(+2.02%)
Mar 21, 2022 42.75 43.15 41.92 42.29 5,239,395 -0.20(-0.47%)
Mar 18, 2022 42.50 42.68 41.21 42.49 13,356,614 -0.05(-0.13%)
Mar 17, 2022 42.51 42.65 41.63 42.54 9,646,330 -0.68(-1.58%)
Mar 16, 2022 42.23 43.40 42.16 43.22 7,700,935 +1.56(+3.73%)
Mar 15, 2022 41.88 42.26 41.00 41.67 7,780,982 -0.05(-0.13%)
Mar 14, 2022 40.91 42.39 40.72 41.72 7,497,073 +1.68(+4.20%)
Mar 11, 2022 40.83 41.55 40.00 40.04 6,608,323 -0.44(-1.08%)
Mar 10, 2022 40.23 39.89 40.48 6,290,135 -0.24(-0.58%)
Mar 09, 2022 39.55 41.32 39.37 40.71 8,918,796 +2.53(+6.63%)
Mar 08, 2022 38.46 39.48 37.81 38.18 11,089,002 -0.02(-0.05%)
Mar 07, 2022 40.27 40.48 38.18 38.20 8,877,921 -2.34(-5.77%)
Mar 04, 2022 41.15 41.21 39.94 40.54 7,654,181 -1.59(-3.78%)
Mar 03, 2022 42.02 42.37 41.55 42.13 5,297,294 +0.21(+0.50%)
Mar 02, 2022 41.21 42.21 40.92 41.92 9,352,852 +1.47(+3.62%)
Mar 01, 2022 43.04 43.25 40.18 40.46 8,663,884 -3.08(-7.07%)
Feb 28, 2022 43.29 43.72 42.69 43.53 8,669,765 -0.23(-0.52%)
Feb 25, 2022 42.10 43.84 42.78 43.76 8,693,587 +2.12(+5.09%)
Feb 24, 2022 41.18 41.81 40.11 41.64 9,981,626 -1.28(-2.99%)
Feb 23, 2022 44.23 44.42 42.72 42.92 8,999,731 -1.06(-2.40%)
Feb 22, 2022 43.63 44.36 43.44 43.98 7,321,304 +0.09(+0.21%)
Feb 18, 2022 43.89 0 +0.04(+0.08%)
Feb 17, 2022 44.62 44.72 43.66 43.85 4,811,602 -1.20(-2.67%)
Feb 16, 2022 44.56 45.47 44.34 45.05 4,055,393 +0.12(+0.26%)
Feb 15, 2022 44.33 45.03 44.32 44.93 4,137,683 +1.05(+2.38%)
Feb 14, 2022 44.42 44.67 43.44 43.89 7,358,232 -0.28(-0.64%)
Feb 11, 2022 44.15 45.33 43.86 44.17 6,390,693 -0.53(-1.18%)
Feb 10, 2022 44.88 45.62 44.51 44.70 6,356,535 -0.06(-0.14%)
Feb 09, 2022 44.92 45.26 44.67 44.76 4,183,398 -0.28(-0.63%)
Feb 08, 2022 44.42 45.15 44.32 45.04 7,515,892 +1.07(+2.44%)
Feb 07, 2022 43.16 44.14 42.89 43.97 7,339,926 +0.89(+2.07%)
Feb 04, 2022 42.26 43.29 42.21 43.08 7,110,524 +1.06(+2.51%)
Feb 03, 2022 42.60 41.94 42.02 6,145,496 -0.45(-1.05%)
Feb 02, 2022 41.68 42.60 41.53 42.47 6,580,674 +0.66(+1.59%)
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.