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 (%)
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%)
Feb 01, 2022 40.54 41.88 40.37 41.80 8,255,699 +1.19(+2.94%)
Jan 31, 2022 40.25 40.61 9,326,677 +0.15(+0.36%)
Jan 28, 2022 40.20 40.49 39.34 40.47 7,120,885 +0.22(+0.54%)
Jan 27, 2022 41.34 41.73 39.87 40.25 6,834,659 -0.52(-1.27%)
Jan 26, 2022 41.33 41.73 39.96 40.77 9,984,603 -0.11(-0.27%)
Jan 25, 2022 41.04 41.38 39.90 40.88 8,449,202 -0.51(-1.23%)
Jan 24, 2022 40.29 41.52 39.47 41.39 8,325,068 +0.40(+0.98%)
Jan 21, 2022 42.04 42.32 40.84 40.98 9,072,836 -1.44(-3.39%)
Jan 20, 2022 43.85 44.41 42.34 42.42 7,100,619 -1.23(-2.81%)
Jan 19, 2022 45.33 45.32 43.50 43.65 8,925,206 -1.50(-3.33%)
Jan 18, 2022 45.94 46.08 44.87 45.15 6,843,067 -0.77(-1.68%)
Jan 14, 2022 45.93 0 +0.85(+1.88%)
Jan 13, 2022 45.12 45.64 44.87 45.08 6,018,780 +0.31(+0.69%)
Jan 12, 2022 44.64 45.33 44.54 44.77 6,057,868 +0.14(+0.31%)
Jan 11, 2022 44.66 44.81 44.04 44.63 4,419,128 +0.23(+0.51%)
Jan 10, 2022 44.70 44.96 43.63 44.41 5,011,398 +0.00(+0.00%)
Jan 07, 2022 43.91 44.54 43.63 44.41 5,704,894 +0.39(+0.89%)
Jan 06, 2022 43.06 44.12 43.01 44.02 6,408,677 +1.77(+4.18%)
Jan 05, 2022 42.66 43.05 42.14 42.25 6,189,513 -0.13(-0.30%)
Jan 04, 2022 41.01 42.57 41.01 42.38 6,081,556 +1.73(+4.25%)
Jan 03, 2022 40.03 40.71 40.03 40.65 4,418,776 +1.02(+2.57%)
Dec 31, 2021 39.61 39.87 39.47 39.63 2,827,382 -0.05(-0.11%)
Dec 30, 2021 39.64 40.17 39.64 39.67 2,559,849 +0.00(+0.00%)
Dec 29, 2021 39.73 39.95 39.33 39.67 5,975,480 +0.11(+0.27%)
Dec 28, 2021 39.45 39.83 39.30 39.57 3,645,406 +0.07(+0.18%)
Dec 27, 2021 38.92 39.51 38.66 39.49 2,597,422 +0.57(+1.46%)
Dec 23, 2021 38.87 39.35 38.80 38.92 2,883,131 +0.33(+0.87%)
Dec 22, 2021 38.26 38.72 38.07 38.59 2,582,363 +0.17(+0.45%)
Dec 21, 2021 38.42 38.53 37.63 38.42 6,037,577 +1.20(+3.23%)
Dec 20, 2021 37.61 37.61 36.48 37.22 6,219,993 -0.98(-2.56%)
Dec 17, 2021 39.22 39.28 37.87 38.19 12,549,870 -1.15(-2.92%)
Dec 16, 2021 39.69 40.16 39.20 39.34 5,615,905 +0.10(+0.25%)
Dec 15, 2021 39.20 39.65 38.57 39.24 4,824,583 +0.27(+0.70%)
Dec 14, 2021 38.42 39.30 38.33 38.97 6,398,403 +0.65(+1.70%)
Dec 13, 2021 39.37 39.55 38.28 38.32 4,662,447 -1.23(-3.11%)
Dec 10, 2021 39.70 39.84 39.00 39.55 3,429,891 +0.01(+0.02%)
Dec 09, 2021 39.63 39.86 39.13 39.54 3,314,677 -0.19(-0.48%)
Dec 08, 2021 40.13 40.57 39.71 39.73 4,361,668 -0.11(-0.27%)
Dec 07, 2021 39.66 40.01 39.48 39.84 8,108,128 +0.45(+1.15%)
Dec 06, 2021 39.50 40.05 39.15 39.39 5,202,038 +0.48(+1.23%)
Dec 03, 2021 39.71 40.05 38.54 38.91 5,998,060 -0.80(-2.03%)
Dec 02, 2021 38.16 40.06 38.07 39.71 7,044,550 +1.99(+5.27%)
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.