Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 33.10 33.28 32.90 32.99 3,877,291 -0.27(-0.81%)
Oct 28, 2022 32.99 33.28 32.67 33.25 3,236,079 +0.58(+1.78%)
Oct 27, 2022 33.25 33.42 32.60 32.67 4,311,710 -0.15(-0.45%)
Oct 26, 2022 32.68 33.05 32.44 32.82 3,771,654 +0.15(+0.45%)
Oct 25, 2022 31.64 32.73 31.49 32.67 4,844,608 +0.91(+2.85%)
Oct 24, 2022 30.71 31.91 30.54 31.77 5,166,186 +1.25(+4.09%)
Oct 21, 2022 28.77 30.53 28.58 30.52 8,935,134 +1.73(+6.00%)
Oct 20, 2022 30.39 30.51 28.63 28.79 10,491,675 -1.95(-6.34%)
Oct 19, 2022 31.97 32.26 30.42 30.74 11,376,026 -1.48(-4.59%)
Oct 18, 2022 32.82 33.30 31.87 32.22 5,835,088 +0.12(+0.37%)
Oct 17, 2022 32.14 32.57 31.83 32.10 6,054,253 +0.71(+2.27%)
Oct 14, 2022 32.08 32.75 31.28 31.39 5,954,958 -0.36(-1.14%)
Oct 13, 2022 29.38 32.02 29.00 31.75 8,644,120 +1.97(+6.61%)
Oct 12, 2022 29.88 30.24 29.61 29.78 4,116,715 -0.18(-0.62%)
Oct 11, 2022 30.31 30.39 29.74 29.96 4,038,289 -0.52(-1.70%)
Oct 10, 2022 30.84 31.16 30.27 30.48 3,827,981 -0.11(-0.36%)
Oct 07, 2022 30.69 30.75 29.90 30.59 4,210,118 -0.40(-1.28%)
Oct 06, 2022 31.24 31.57 30.80 30.99 6,597,827 -0.53(-1.67%)
Oct 05, 2022 31.05 31.64 30.94 31.52 3,087,508 -0.18(-0.58%)
Oct 04, 2022 30.78 31.71 30.76 31.70 4,726,433 +1.36(+4.48%)
Oct 03, 2022 30.04 30.62 29.38 30.34 5,133,878 +0.80(+2.72%)
Sep 30, 2022 29.58 30.33 29.43 29.54 6,672,198 -0.08(-0.28%)
Sep 29, 2022 29.34 29.84 28.82 29.62 5,739,321 -0.15(-0.50%)
Sep 28, 2022 29.05 29.93 28.86 29.77 4,476,285 +0.89(+3.07%)
Sep 27, 2022 29.55 29.82 28.60 28.88 5,764,884 -0.48(-1.62%)
Sep 26, 2022 29.61 30.14 29.24 29.36 6,249,410 -0.65(-2.16%)
Sep 23, 2022 30.00 30.14 29.42 30.01 4,578,300 -0.38(-1.23%)
Sep 22, 2022 31.43 31.55 30.20 30.38 4,417,964 -0.96(-3.06%)
Sep 21, 2022 32.30 32.68 31.33 31.34 5,359,473 -0.81(-2.50%)
Sep 20, 2022 32.13 32.30 31.80 32.15 4,190,381 -0.27(-0.85%)
Sep 19, 2022 31.57 32.54 31.57 32.42 3,896,146 +0.38(+1.17%)
Sep 16, 2022 32.49 32.49 31.71 32.05 8,979,565 -0.69(-2.10%)
Sep 15, 2022 32.06 33.25 32.05 32.73 3,878,987 +0.73(+2.29%)
Sep 14, 2022 32.00 32.37 31.42 32.00 5,845,821 +0.00(+0.00%)
Sep 13, 2022 32.58 32.99 31.84 32.00 4,478,114 -1.41(-4.22%)
Sep 12, 2022 32.93 33.48 32.79 33.41 4,072,155 +0.71(+2.18%)
Sep 09, 2022 32.57 32.89 32.45 32.70 4,662,034 +0.38(+1.19%)
Sep 08, 2022 30.89 32.32 30.73 32.31 3,870,552 +1.17(+3.76%)
Sep 07, 2022 30.35 31.29 30.15 31.14 2,911,589 +0.70(+2.31%)
Sep 06, 2022 31.00 31.05 30.05 30.44 3,457,011 -0.37(-1.19%)
Sep 02, 2022 31.35 31.70 30.63 30.80 4,395,451 -0.16(-0.50%)
Sep 01, 2022 31.20 31.23 30.48 30.96 4,275,210 -0.28(-0.91%)
Aug 31, 2022 31.50 31.64 31.12 31.24 5,415,781 -0.20(-0.64%)
Aug 30, 2022 31.63 31.78 31.10 31.44 3,604,217 -0.05(-0.15%)
Aug 29, 2022 31.75 32.04 31.33 31.49 3,535,615 -0.48(-1.52%)
Aug 26, 2022 33.34 33.40 31.97 31.97 2,818,882 -1.18(-3.56%)
Aug 25, 2022 32.62 33.19 32.51 33.15 2,275,044 +0.57(+1.74%)
Aug 24, 2022 32.50 32.71 32.20 32.59 2,336,986 +0.00(+0.00%)
Aug 23, 2022 32.69 32.92 32.53 32.59 2,911,750 +0.11(+0.34%)
Aug 22, 2022 32.78 32.82 32.25 32.48 3,148,894 -0.95(-2.85%)
Aug 19, 2022 33.65 33.83 33.09 33.43 3,913,570 -0.70(-2.06%)
Aug 18, 2022 34.10 34.19 33.86 34.13 2,560,796 +0.07(+0.21%)
Aug 17, 2022 34.21 34.27 33.68 34.06 2,665,854 -0.36(-1.04%)
Aug 16, 2022 34.01 34.64 33.90 34.42 3,750,409 +0.36(+1.05%)
Aug 15, 2022 33.90 34.23 33.71 34.06 3,352,286 -0.24(-0.69%)
Aug 12, 2022 34.31 34.31 33.79 34.30 3,739,479 +0.38(+1.11%)
Aug 11, 2022 33.36 34.02 33.36 33.92 5,186,850 +0.84(+2.54%)
Aug 10, 2022 32.28 33.33 32.23 33.08 7,783,178 +1.32(+4.15%)
Aug 09, 2022 31.65 31.78 31.34 31.76 3,364,958 +0.21(+0.67%)
Aug 08, 2022 31.84 32.02 31.23 31.55 4,086,723 -0.16(-0.52%)
Aug 05, 2022 30.91 31.88 30.81 31.72 3,559,037 +0.81(+2.60%)
Aug 04, 2022 31.35 31.45 30.89 30.91 2,832,279 -0.48(-1.52%)
Aug 03, 2022 31.13 31.59 30.94 31.39 3,633,292 +0.57(+1.84%)
Aug 02, 2022 31.03 31.25 30.62 30.82 3,938,306 -0.40(-1.29%)
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.