Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 +0.11 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 26.11 26.37 25.82 25.83 8,324,237 -0.16(-0.63%)
Feb 27, 2018 26.36 26.64 25.98 25.99 8,991,357 -0.39(-1.48%)
Feb 26, 2018 26.34 26.39 26.02 26.38 4,589,701 +0.24(+0.93%)
Feb 23, 2018 25.77 26.15 25.77 26.14 3,844,727 +0.45(+1.76%)
Feb 22, 2018 26.21 26.33 25.59 25.68 6,504,546 -0.45(-1.70%)
Feb 21, 2018 26.04 26.51 25.91 26.13 5,753,519 +0.18(+0.69%)
Feb 20, 2018 25.81 26.13 25.81 25.95 4,929,678 +0.06(+0.24%)
Feb 16, 2018 25.89 25.89 25.89 0 -0.05(-0.21%)
Feb 15, 2018 26.20 25.96 25.94 4,747,365 -0.04(-0.15%)
Feb 14, 2018 25.29 26.08 25.18 25.98 5,934,289 +0.67(+2.66%)
Feb 13, 2018 25.39 25.31 4,165,447 +0.11(+0.43%)
Feb 12, 2018 25.15 25.53 24.92 25.20 6,971,184 +0.21(+0.84%)
Feb 09, 2018 24.74 25.12 24.14 24.99 10,782,427 +0.69(+2.83%)
Feb 08, 2018 25.28 24.30 24.30 9,186,281 -0.97(-3.83%)
Feb 07, 2018 24.96 25.62 24.87 25.27 7,096,131 +0.25(+1.00%)
Feb 06, 2018 24.05 25.11 23.89 25.02 10,618,987 -0.04(-0.16%)
Feb 05, 2018 25.54 25.99 24.63 25.06 9,659,324 -0.83(-3.20%)
Feb 02, 2018 26.18 26.50 25.78 25.89 6,340,068 -0.41(-1.57%)
Feb 01, 2018 25.90 26.31 25.77 26.30 4,191,127 +0.44(+1.69%)
Jan 31, 2018 25.85 26.15 25.78 25.86 5,538,156 +0.06(+0.24%)
Jan 30, 2018 25.76 25.95 25.69 25.80 5,782,305 -0.12(-0.45%)
Jan 29, 2018 26.03 26.25 25.89 25.92 3,818,460 -0.14(-0.54%)
Jan 26, 2018 25.74 26.09 25.66 26.06 4,574,458 +0.40(+1.55%)
Jan 25, 2018 26.18 26.18 25.65 25.66 5,754,084 -0.38(-1.47%)
Jan 24, 2018 25.92 26.10 25.72 26.04 5,782,459 +0.32(+1.25%)
Jan 23, 2018 25.51 25.92 25.05 25.72 8,965,741 +0.12(+0.46%)
Jan 22, 2018 25.40 25.69 25.26 25.61 7,237,497 +0.21(+0.83%)
Jan 19, 2018 25.10 25.43 25.06 25.40 6,932,895 +0.26(+1.03%)
Jan 18, 2018 25.42 25.50 25.06 25.14 5,535,311 -0.25(-0.98%)
Jan 17, 2018 25.36 25.44 24.96 25.39 5,644,767 +0.16(+0.65%)
Jan 16, 2018 25.32 25.54 25.07 25.22 6,452,690 -0.05(-0.22%)
Jan 12, 2018 25.28 25.28 25.28 0 +0.38(+1.54%)
Jan 11, 2018 24.75 24.93 24.64 24.90 5,843,616 +0.22(+0.89%)
Jan 10, 2018 24.95 24.68 4,366,427 +0.26(+1.06%)
Jan 09, 2018 24.08 24.64 24.04 24.42 5,584,818 +0.43(+1.79%)
Jan 08, 2018 23.97 24.07 23.80 23.99 7,545,693 -0.01(-0.03%)
Jan 05, 2018 24.00 24.07 23.78 24.00 7,950,898 +0.06(+0.26%)
Jan 04, 2018 24.01 24.23 23.88 23.93 9,538,432 +0.09(+0.36%)
Jan 03, 2018 23.75 23.94 23.67 23.85 7,647,760 +0.07(+0.30%)
Jan 02, 2018 24.37 24.37 23.58 23.78 10,722,824 +0.07(+0.30%)
Dec 29, 2017 23.71 23.71 23.71 0 -0.23(-0.98%)
Dec 28, 2017 23.91 23.99 23.76 23.94 4,262,344 +0.11(+0.46%)
Dec 27, 2017 23.91 23.95 23.75 23.83 3,047,798 -0.02(-0.07%)
Dec 26, 2017 23.93 24.12 23.72 23.85 2,545,035 -0.12(-0.52%)
Dec 22, 2017 24.19 24.19 23.80 23.97 3,379,404 -0.07(-0.29%)
Dec 21, 2017 23.90 24.12 23.82 24.04 5,621,783 +0.33(+1.38%)
Dec 20, 2017 24.04 24.15 23.68 23.72 6,490,247 -0.09(-0.36%)
Dec 19, 2017 23.85 24.01 23.71 23.80 7,403,962 +0.12(+0.49%)
Dec 18, 2017 23.58 23.95 23.44 23.68 12,935,366 +0.34(+1.47%)
Dec 15, 2017 23.20 23.58 23.01 23.34 22,036,950 +0.28(+1.21%)
Dec 14, 2017 23.37 23.40 23.00 23.06 11,757,442 -0.21(-0.90%)
Dec 13, 2017 23.63 23.82 23.24 23.27 8,692,934 -0.40(-1.67%)
Dec 12, 2017 23.52 23.87 23.44 23.67 9,147,429 +0.12(+0.50%)
Dec 11, 2017 23.57 23.85 23.44 23.55 6,541,062 -0.05(-0.23%)
Dec 08, 2017 23.84 23.89 23.24 23.61 13,971,328 -0.02(-0.10%)
Dec 07, 2017 23.62 23.89 23.34 23.63 13,731,736 -0.14(-0.59%)
Dec 06, 2017 23.90 24.13 23.67 23.77 10,620,423 -0.16(-0.65%)
Dec 05, 2017 24.42 24.59 23.88 23.93 8,270,957 -0.45(-1.85%)
Dec 04, 2017 24.26 24.74 24.23 24.38 9,380,695 +0.52(+2.18%)
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.