Fifth Third Bancorp (NQ: FITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	39.42		38.89	38.96	4,163,770	-0.42(-1.07%)
Oct 28, 2021	38.82	39.39	38.82	39.38	3,515,345	+0.68(+1.76%)
Oct 27, 2021	39.91	39.99	38.67	38.70	4,126,437	-1.39(-3.46%)
Oct 26, 2021	40.80		40.07	40.08	3,034,154	-0.71(-1.73%)
Oct 25, 2021	40.96			40.79	2,713,339	+0.08(+0.20%)
Oct 22, 2021	40.68	40.87	40.34	40.71	3,293,899	+0.37(+0.91%)
Oct 21, 2021	40.73	41.00	40.00	40.34	4,323,753	-0.46(-1.12%)
Oct 20, 2021	39.39	40.81	39.17	40.80	5,467,632	+1.49(+3.78%)
Oct 19, 2021	39.73	39.76	38.94	39.31	5,279,666	-0.11(-0.27%)
Oct 18, 2021	38.79	39.77	38.79	39.42	5,211,904	+0.40(+1.03%)
Oct 15, 2021	39.22	39.45	38.77	39.02	4,595,897	+0.19(+0.48%)
Oct 14, 2021	38.70	38.85	38.24	38.83	3,643,663	+0.61(+1.59%)
Oct 13, 2021	38.68	38.71	37.52	38.22	4,695,964	-0.52(-1.34%)
Oct 12, 2021	38.86	39.06	38.58	38.74	4,606,718	-0.18(-0.46%)
Oct 11, 2021	39.69	39.82	38.91	38.92	3,734,348	-0.41(-1.05%)
Oct 08, 2021	39.11	39.66	39.04	39.33	3,088,812	+0.09(+0.23%)
Oct 07, 2021	39.61	39.67	39.08	39.24	4,339,921	+0.10(+0.25%)
Oct 06, 2021	38.99	39.29	38.25	39.14	4,564,219	-0.21(-0.52%)
Oct 05, 2021	39.22	39.73	38.85	39.35	4,608,111	+0.41(+1.06%)
Oct 04, 2021	39.18	39.72	38.81	38.94	4,365,954	-0.13(-0.34%)
Oct 01, 2021	38.14	39.35	38.01	39.07	5,468,291	+1.09(+2.87%)
Sep 30, 2021	39.02	39.06	37.95	37.98	5,751,352	-0.81(-2.08%)
Sep 29, 2021	38.79	38.95	38.44	38.79	6,158,126	+0.06(+0.16%)
Sep 28, 2021	39.11	39.27	38.47	38.72	7,723,388	-0.04(-0.09%)
Sep 27, 2021	37.33	38.83	37.33	38.76	11,238,564	+1.87(+5.06%)
Sep 24, 2021	35.78	36.97	35.75	36.89	6,262,447	+0.67(+1.84%)
Sep 23, 2021	35.12	36.43	35.07	36.23	5,401,901	+1.52(+4.38%)
Sep 22, 2021	34.46	35.07	34.20	34.71	4,346,323	+0.73(+2.14%)
Sep 21, 2021	34.41	34.50	33.77	33.98	6,068,466	-0.28(-0.80%)
Sep 20, 2021	34.73	34.74	33.65	34.25	10,776,807	-1.40(-3.94%)
Sep 17, 2021	35.68	36.24	35.51	35.66	14,306,235	-0.25(-0.69%)
Sep 16, 2021	35.95	36.34	35.83	35.91	6,017,660	+0.12(+0.32%)
Sep 15, 2021	34.63	35.93	34.64	35.79	8,540,753	+1.15(+3.31%)
Sep 14, 2021	35.20	35.52	34.53	34.64	6,548,125	-0.53(-1.52%)
Sep 13, 2021	34.80	35.19	34.57	35.18	5,427,133	+0.82(+2.38%)
Sep 10, 2021	34.64	34.80	34.20	34.36	4,621,380	-0.12(-0.36%)
Sep 09, 2021	34.11	34.80	33.93	34.48	5,863,736	+0.33(+0.96%)
Sep 08, 2021	34.14	34.31	33.85	34.16	5,672,832	-0.12(-0.34%)
Sep 07, 2021	34.29	34.76	34.19	34.27	4,565,918	+0.04(+0.13%)
Sep 03, 2021	34.56	34.61	34.04	34.23	4,646,869	-0.16(-0.47%)
Sep 02, 2021	34.23	34.69	34.13	34.39	3,223,328	+0.20(+0.57%)
Sep 01, 2021	34.67	34.67	33.95	34.19	4,425,933	-0.35(-1.00%)
Aug 31, 2021	34.40	34.80	34.21	34.54	5,306,900	+0.20(+0.60%)
Aug 30, 2021	35.16	35.16	34.33	34.33	4,144,063	-0.74(-2.10%)
Aug 27, 2021	34.59	35.16	34.46	35.07	4,191,094	+0.59(+1.70%)
Aug 26, 2021	35.02	35.13	34.34	34.48	4,868,433	-0.44(-1.25%)
Aug 25, 2021	34.35	35.24	34.22	34.92	5,146,433	+0.76(+2.21%)
Aug 24, 2021	33.82	34.32	33.77	34.16	3,957,867	+0.36(+1.05%)
Aug 23, 2021	33.72	34.11	33.60	33.81	4,106,959	+0.37(+1.12%)
Aug 20, 2021	33.07	33.50	32.89	33.44	5,657,010	+0.22(+0.67%)
Aug 19, 2021	33.05	33.65	32.90	33.21	9,485,180	-0.12(-0.37%)
Aug 18, 2021	33.31	33.92	33.16	33.34	5,445,263	-0.17(-0.50%)
Aug 17, 2021	33.62	33.99	33.17	33.51	5,309,420	-0.45(-1.33%)
Aug 16, 2021	33.97	34.27	33.63	33.96	4,551,207	-0.24(-0.70%)
Aug 13, 2021	34.67	34.76	34.10	34.20	4,106,029	-0.36(-1.03%)
Aug 12, 2021	34.48	34.62	34.20	34.56	3,339,081	+0.17(+0.49%)
Aug 11, 2021	34.09	34.46	33.66	34.39	5,885,377	+0.47(+1.39%)
Aug 10, 2021	33.37	34.06	33.33	33.92	4,524,609	+0.53(+1.60%)
Aug 09, 2021	33.46	33.76	33.04	33.38	5,219,005	-0.15(-0.45%)
Aug 06, 2021	33.34	33.84	33.28	33.53	4,980,518	+0.66(+2.00%)
Aug 05, 2021	32.52	32.94	32.48	32.88	3,951,378	+0.55(+1.70%)
Aug 04, 2021	32.51	32.87	32.08	32.32	4,447,657	-0.42(-1.28%)
Aug 03, 2021	32.41	32.82	31.54	32.74	4,923,090	+0.68(+2.13%)