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, 2023 34.31 34.54 34.12 34.23 6,313,866 +0.22(+0.64%)
Feb 27, 2023 34.62 34.68 33.91 34.01 4,945,799 -0.23(-0.66%)
Feb 24, 2023 33.63 34.27 33.48 34.23 3,954,273 +0.25(+0.72%)
Feb 23, 2023 34.08 34.32 33.57 33.99 4,939,203 +0.11(+0.33%)
Feb 22, 2023 34.10 34.13 33.64 33.88 4,029,943 -0.12(-0.36%)
Feb 21, 2023 34.44 34.55 33.79 34.00 4,550,931 -0.84(-2.41%)
Feb 17, 2023 34.49 34.93 34.34 34.84 3,185,387 +0.27(+0.79%)
Feb 16, 2023 34.57 34.88 34.27 34.56 3,721,629 -0.41(-1.19%)
Feb 15, 2023 34.76 35.26 34.62 34.98 2,817,814 -0.08(-0.24%)
Feb 14, 2023 35.28 35.33 34.74 35.06 3,231,811 -0.25(-0.69%)
Feb 13, 2023 34.89 35.37 34.80 35.31 2,851,729 +0.26(+0.75%)
Feb 10, 2023 34.97 35.14 34.77 35.05 4,236,676 -0.08(-0.24%)
Feb 09, 2023 35.66 35.80 35.03 35.13 3,667,808 -0.40(-1.11%)
Feb 08, 2023 35.24 35.58 35.06 35.53 5,215,076 -0.11(-0.32%)
Feb 07, 2023 35.11 35.74 34.86 35.64 5,756,522 +0.53(+1.50%)
Feb 06, 2023 35.22 35.34 34.89 35.11 4,202,577 -0.38(-1.06%)
Feb 03, 2023 35.28 35.85 35.28 35.49 5,269,094 -0.20(-0.55%)
Feb 02, 2023 34.94 35.88 34.74 35.69 7,218,444 +1.01(+2.91%)
Feb 01, 2023 33.75 34.93 33.69 34.68 5,949,324 +0.46(+1.35%)
Jan 31, 2023 33.83 34.24 33.62 34.22 12,011,165 +0.46(+1.37%)
Jan 30, 2023 33.74 34.09 33.70 33.75 4,156,244 -0.28(-0.83%)
Jan 27, 2023 33.92 34.23 33.81 34.04 3,865,094 +0.08(+0.22%)
Jan 26, 2023 33.94 34.20 33.61 33.96 6,061,640 +0.25(+0.73%)
Jan 25, 2023 32.94 33.78 32.87 33.72 5,652,586 +0.58(+1.74%)
Jan 24, 2023 33.47 33.69 33.14 33.14 6,984,635 -0.34(-1.01%)
Jan 23, 2023 32.76 33.61 32.70 33.48 6,278,457 +0.85(+2.60%)
Jan 20, 2023 31.71 32.70 31.71 32.63 7,340,997 +0.91(+2.88%)
Jan 19, 2023 30.51 32.02 30.02 31.72 10,865,264 +0.87(+2.81%)
Jan 18, 2023 31.85 31.87 30.82 30.85 9,370,670 -1.31(-4.07%)
Jan 17, 2023 32.64 32.67 32.08 32.16 5,034,966 -0.50(-1.53%)
Jan 13, 2023 32.37 32.74 31.68 32.66 4,898,757 -0.25(-0.75%)
Jan 12, 2023 32.49 33.08 32.36 32.91 4,465,415 +0.55(+1.69%)
Jan 11, 2023 32.75 32.75 32.34 32.36 5,304,515 -0.13(-0.41%)
Jan 10, 2023 32.32 32.49 31.95 32.49 2,972,444 +0.23(+0.70%)
Jan 09, 2023 32.65 32.74 32.20 32.26 3,826,046 -0.25(-0.75%)
Jan 06, 2023 31.53 32.61 31.33 32.51 7,626,313 +1.27(+4.08%)
Jan 05, 2023 31.43 31.52 30.95 31.24 5,325,670 -0.31(-0.99%)
Jan 04, 2023 31.15 31.68 31.03 31.55 6,074,948 +0.77(+2.51%)
Jan 03, 2023 31.29 31.50 30.64 30.77 5,671,993 -0.16(-0.52%)
Dec 30, 2022 30.79 31.10 30.70 30.93 4,900,736 +0.00(+0.00%)
Dec 29, 2022 30.80 31.04 30.55 30.93 3,194,845 +0.40(+1.30%)
Dec 28, 2022 30.74 30.81 30.36 30.54 4,483,985 -0.07(-0.24%)
Dec 27, 2022 30.29 30.63 30.09 30.61 3,917,972 +0.36(+1.20%)
Dec 23, 2022 30.17 30.34 29.96 30.25 3,529,696 +0.26(+0.87%)
Dec 22, 2022 29.55 30.00 29.26 29.99 4,148,451 +0.13(+0.44%)
Dec 21, 2022 29.91 30.14 29.81 29.86 3,700,804 +0.28(+0.95%)
Dec 20, 2022 29.60 29.83 29.49 29.58 4,011,078 +0.04(+0.13%)
Dec 19, 2022 29.49 29.94 29.19 29.54 4,296,320 +0.05(+0.16%)
Dec 16, 2022 29.46 29.87 29.19 29.49 7,829,574 -0.31(-1.03%)
Dec 15, 2022 29.67 30.03 29.33 29.80 6,862,675 -0.34(-1.11%)
Dec 14, 2022 30.83 30.95 29.88 30.14 6,147,956 -0.61(-1.97%)
Dec 13, 2022 31.70 31.89 30.60 30.74 8,915,827 -0.31(-0.99%)
Dec 12, 2022 30.69 31.16 30.28 31.05 6,821,605 +0.35(+1.16%)
Dec 09, 2022 30.83 30.93 30.45 30.70 4,946,512 +0.07(+0.21%)
Dec 08, 2022 30.91 31.01 30.38 30.63 4,833,004 -0.14(-0.45%)
Dec 07, 2022 30.22 31.14 30.01 30.77 7,134,638 +0.68(+2.26%)
Dec 06, 2022 30.70 30.91 30.00 30.09 6,659,404 -0.66(-2.15%)
Dec 05, 2022 32.69 32.69 30.56 30.75 6,245,808 -2.15(-6.52%)
Dec 02, 2022 32.86 33.18 32.74 32.90 5,055,784 -0.49(-1.45%)
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.