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 (%)
Oct 30, 2020 19.91 20.36 19.76 20.34 6,981,955 +0.11(+0.52%)
Oct 29, 2020 19.58 20.39 19.36 20.24 4,232,514 +0.58(+2.94%)
Oct 28, 2020 19.65 20.00 19.55 19.66 5,896,966 -0.41(-2.05%)
Oct 27, 2020 20.43 20.59 20.06 20.07 4,754,153 -0.47(-2.30%)
Oct 26, 2020 20.98 21.11 20.45 20.54 5,112,120 -0.85(-3.97%)
Oct 23, 2020 21.30 21.54 20.84 21.39 7,114,485 +0.39(+1.88%)
Oct 22, 2020 21.14 21.20 20.09 21.00 7,542,648 +0.41(+2.00%)
Oct 21, 2020 20.71 21.02 20.57 20.59 6,389,798 -0.22(-1.05%)
Oct 20, 2020 20.59 21.26 20.49 20.81 7,591,075 +0.61(+3.04%)
Oct 19, 2020 20.50 20.64 20.17 20.19 4,374,511 -0.18(-0.90%)
Oct 16, 2020 20.53 20.55 19.99 20.38 4,890,702 -0.12(-0.60%)
Oct 15, 2020 19.88 20.60 19.84 20.50 5,959,256 +0.59(+2.95%)
Oct 14, 2020 20.44 20.67 19.89 19.91 7,462,289 -0.34(-1.69%)
Oct 13, 2020 20.43 20.51 20.04 20.25 7,286,777 -0.35(-1.70%)
Oct 12, 2020 20.38 20.66 20.34 20.60 5,266,886 +0.12(+0.60%)
Oct 09, 2020 20.95 20.96 20.35 20.48 6,572,608 -0.29(-1.39%)
Oct 08, 2020 20.63 20.86 20.42 20.77 4,858,226 +0.33(+1.63%)
Oct 07, 2020 20.14 20.67 19.97 20.44 5,107,653 +0.71(+3.60%)
Oct 06, 2020 20.25 20.70 19.61 19.73 6,963,877 -0.20(-1.01%)
Oct 05, 2020 19.26 20.09 19.26 19.93 6,446,578 +0.75(+3.93%)
Oct 02, 2020 17.98 19.31 17.98 19.18 7,311,738 +0.75(+4.09%)
Oct 01, 2020 18.53 18.65 18.25 18.42 5,558,091 -0.02(-0.09%)
Sep 30, 2020 18.30 18.70 18.26 18.44 6,909,311 +0.29(+1.57%)
Sep 29, 2020 18.36 18.48 17.90 18.16 6,620,612 -0.30(-1.64%)
Sep 28, 2020 18.09 18.61 17.97 18.46 7,791,719 +0.75(+4.25%)
Sep 25, 2020 17.26 17.80 16.88 17.71 7,988,918 +0.74(+4.39%)
Sep 24, 2020 17.03 17.38 16.71 16.96 4,898,347 +0.04(+0.26%)
Sep 23, 2020 17.45 17.88 16.91 16.92 6,642,928 -0.48(-2.74%)
Sep 22, 2020 17.95 18.15 17.28 17.39 9,264,919 -0.64(-3.57%)
Sep 21, 2020 18.32 18.47 17.80 18.04 9,186,022 -0.77(-4.07%)
Sep 18, 2020 18.86 19.00 18.65 18.80 11,826,430 -0.11(-0.59%)
Sep 17, 2020 18.73 19.16 18.57 18.92 8,517,379 -0.16(-0.82%)
Sep 16, 2020 19.06 19.50 18.86 19.07 14,488,088 +0.16(+0.82%)
Sep 15, 2020 19.37 19.40 18.73 18.92 6,755,252 -0.33(-1.71%)
Sep 14, 2020 18.49 19.38 18.40 19.24 7,692,559 +1.04(+5.73%)
Sep 11, 2020 17.92 18.29 17.76 18.20 4,769,719 +0.36(+2.01%)
Sep 10, 2020 18.41 18.77 17.81 17.84 5,764,297 -0.42(-2.32%)
Sep 09, 2020 18.32 18.41 18.04 18.27 3,911,338 +0.10(+0.57%)
Sep 08, 2020 18.35 18.60 18.09 18.16 6,747,438 -0.55(-2.91%)
Sep 04, 2020 18.83 18.99 18.24 18.71 6,383,943 +0.45(+2.46%)
Sep 03, 2020 18.50 19.12 18.12 18.26 7,709,317 -0.15(-0.80%)
Sep 02, 2020 18.07 18.50 17.84 18.41 5,557,430 +0.37(+2.06%)
Sep 01, 2020 17.66 18.23 17.61 18.03 4,266,533 +0.16(+0.92%)
Aug 31, 2020 18.15 18.16 17.86 17.87 4,797,252 -0.39(-2.13%)
Aug 28, 2020 18.32 18.35 18.08 18.26 4,928,575 +0.15(+0.81%)
Aug 27, 2020 17.65 18.21 17.58 18.11 5,202,594 +0.54(+3.10%)
Aug 26, 2020 17.87 17.90 17.55 17.57 5,779,476 -0.35(-1.93%)
Aug 25, 2020 17.95 18.16 17.63 17.91 5,583,194 +0.18(+1.02%)
Aug 24, 2020 17.13 17.80 16.96 17.73 7,342,638 +0.81(+4.81%)
Aug 21, 2020 17.09 17.27 16.87 16.92 4,607,857 -0.19(-1.11%)
Aug 20, 2020 17.25 17.32 17.00 17.11 5,387,661 -0.33(-1.89%)
Aug 19, 2020 17.42 17.70 17.24 17.44 4,448,484 +0.07(+0.40%)
Aug 18, 2020 17.96 17.96 17.32 17.37 5,460,002 -0.55(-3.09%)
Aug 17, 2020 17.99 18.07 17.78 17.92 6,047,577 -0.21(-1.14%)
Aug 14, 2020 17.84 18.31 17.68 18.13 3,795,889 +0.19(+1.06%)
Aug 13, 2020 18.22 18.36 17.92 17.94 4,488,665 -0.48(-2.63%)
Aug 12, 2020 19.07 19.07 18.02 18.42 5,503,371 -0.16(-0.84%)
Aug 11, 2020 18.68 19.18 18.48 18.58 7,496,130 +0.39(+2.14%)
Aug 10, 2020 17.90 18.41 17.85 18.19 5,094,717 +0.50(+2.84%)
Aug 07, 2020 17.00 17.70 16.87 17.69 4,871,461 +0.59(+3.44%)
Aug 06, 2020 17.06 17.36 17.01 17.10 4,368,579 -0.09(-0.50%)
Aug 05, 2020 17.09 17.24 16.98 17.19 4,867,740 +0.33(+1.95%)
Aug 04, 2020 17.06 17.11 16.76 16.86 4,150,319 -0.13(-0.76%)
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.