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 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%)
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.