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 (%)
Sep 29, 2023 24.54 24.93 24.45 24.59 4,158,367 +0.29(+1.20%)
Sep 28, 2023 23.81 24.52 23.80 24.30 5,082,729 +0.50(+2.12%)
Sep 27, 2023 24.32 24.34 23.65 23.80 5,446,159 -0.40(-1.66%)
Sep 26, 2023 24.48 24.86 24.18 24.20 5,002,231 -0.60(-2.43%)
Sep 25, 2023 24.60 24.81 24.66 24.80 3,530,224 +0.20(+0.82%)
Sep 22, 2023 25.33 25.35 24.58 24.60 5,946,853 -0.65(-2.58%)
Sep 21, 2023 25.51 25.86 25.25 25.25 5,663,349 -0.41(-1.60%)
Sep 20, 2023 25.99 26.22 25.63 25.66 5,103,917 -0.10(-0.37%)
Sep 19, 2023 26.02 26.06 25.64 25.76 5,804,867 -0.21(-0.81%)
Sep 18, 2023 26.25 26.27 25.77 25.97 5,084,098 -0.30(-1.13%)
Sep 15, 2023 26.15 26.52 25.99 26.26 7,971,078 -0.08(-0.29%)
Sep 14, 2023 26.31 26.70 26.15 26.34 5,754,869 +0.26(+0.99%)
Sep 13, 2023 26.99 27.17 25.84 26.08 9,591,182 -0.21(-0.80%)
Sep 12, 2023 25.43 26.38 25.37 26.29 8,351,038 +0.93(+3.66%)
Sep 11, 2023 25.44 25.85 25.21 25.36 5,296,695 +0.09(+0.34%)
Sep 08, 2023 25.00 25.33 24.75 25.28 6,345,415 +0.31(+1.23%)
Sep 07, 2023 25.33 25.58 24.80 24.97 8,685,828 -0.49(-1.92%)
Sep 06, 2023 25.75 25.90 25.20 25.46 6,600,169 -0.45(-1.74%)
Sep 05, 2023 25.75 26.10 25.68 25.91 5,345,308 +0.02(+0.07%)
Sep 01, 2023 25.62 26.03 25.61 25.89 5,383,155 +0.48(+1.88%)
Aug 31, 2023 25.36 25.51 25.27 25.41 5,916,034 +0.15(+0.61%)
Aug 30, 2023 25.14 25.36 25.05 25.26 8,118,132 -0.06(-0.23%)
Aug 29, 2023 24.68 25.33 24.55 25.32 4,577,382 +0.62(+2.52%)
Aug 28, 2023 24.55 24.86 24.48 24.69 2,312,303 +0.36(+1.49%)
Aug 25, 2023 24.73 24.89 24.18 24.33 3,508,559 -0.29(-1.17%)
Aug 24, 2023 24.24 24.83 24.22 24.62 5,029,105 +0.28(+1.14%)
Aug 23, 2023 23.81 24.34 23.63 24.34 4,048,243 +0.53(+2.21%)
Aug 22, 2023 24.51 24.68 23.70 23.81 7,647,696 -0.77(-3.12%)
Aug 21, 2023 24.62 24.69 24.31 24.58 3,630,930 +0.09(+0.35%)
Aug 18, 2023 24.60 24.72 24.31 24.49 3,971,369 -0.17(-0.70%)
Aug 17, 2023 24.69 24.95 24.58 24.67 4,199,852 +0.03(+0.12%)
Aug 16, 2023 24.71 24.75 24.39 24.64 4,662,973 -0.11(-0.46%)
Aug 15, 2023 25.18 25.28 24.68 24.75 7,239,200 -0.89(-3.47%)
Aug 14, 2023 26.32 26.32 25.42 25.64 5,821,384 -0.96(-3.60%)
Aug 11, 2023 26.33 26.78 26.27 26.60 3,699,773 +0.08(+0.29%)
Aug 10, 2023 26.53 26.73 26.25 26.52 3,835,488 +0.20(+0.76%)
Aug 09, 2023 26.65 26.82 26.29 26.32 3,347,230 -0.53(-1.96%)
Aug 08, 2023 26.07 26.88 26.03 26.85 4,748,354 -0.51(-1.85%)
Aug 07, 2023 27.40 27.58 27.21 27.36 3,347,446 +0.11(+0.42%)
Aug 04, 2023 27.27 27.62 27.10 27.24 3,121,038 -0.02(-0.07%)
Aug 03, 2023 26.97 27.50 26.73 27.26 5,105,642 +0.11(+0.39%)
Aug 02, 2023 27.19 27.29 26.67 27.15 4,886,411 -0.42(-1.53%)
Aug 01, 2023 27.77 27.88 27.14 27.58 4,448,012 -0.28(-1.00%)
Jul 31, 2023 27.73 27.88 27.51 27.85 4,592,573 +0.24(+0.87%)
Jul 28, 2023 27.69 27.77 27.37 27.61 3,517,633 +0.27(+0.98%)
Jul 27, 2023 27.34 27.78 27.27 27.35 4,662,136 +0.04(+0.14%)
Jul 26, 2023 27.22 27.61 27.17 27.31 4,816,148 +0.48(+1.78%)
Jul 25, 2023 27.48 27.72 26.79 26.83 5,232,943 -0.60(-2.20%)
Jul 24, 2023 27.23 27.64 27.13 27.43 5,015,257 +0.41(+1.52%)
Jul 21, 2023 28.06 28.09 27.01 27.02 6,629,196 -0.99(-3.52%)
Jul 20, 2023 27.95 28.19 27.30 28.01 8,999,154 +0.73(+2.67%)
Jul 19, 2023 26.80 27.37 26.61 27.28 8,446,668 +0.55(+2.04%)
Jul 18, 2023 26.08 26.77 25.98 26.73 5,838,403 +0.59(+2.27%)
Jul 17, 2023 25.80 26.22 25.66 26.14 4,750,897 +0.32(+1.22%)
Jul 14, 2023 26.51 26.53 25.67 25.82 5,402,515 -0.42(-1.60%)
Jul 13, 2023 26.21 26.55 26.02 26.25 5,801,603 +0.22(+0.85%)
Jul 12, 2023 26.32 26.75 25.79 26.03 7,286,659 +0.12(+0.48%)
Jul 11, 2023 25.73 26.01 25.52 25.90 5,185,510 +0.37(+1.46%)
Jul 10, 2023 25.47 25.67 25.26 25.53 5,715,705 +0.02(+0.07%)
Jul 07, 2023 25.18 25.85 25.18 25.51 6,227,203 +0.32(+1.25%)
Jul 06, 2023 25.19 25.24 24.47 25.19 5,342,096 -0.21(-0.83%)
Jul 05, 2023 25.36 25.66 25.09 25.40 3,589,069 -0.21(-0.82%)
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.