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 (%)
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%)
Dec 01, 2021 39.09 39.62 37.71 37.72 5,839,425 -0.37(-0.97%)
Nov 30, 2021 38.35 38.43 37.69 38.09 10,130,504 -0.76(-1.95%)
Nov 29, 2021 39.00 39.21 38.20 38.85 6,228,494 +0.46(+1.20%)
Nov 26, 2021 38.77 39.16 37.51 38.39 6,285,996 -1.92(-4.75%)
Nov 24, 2021 40.59 40.91 40.17 40.31 3,844,228 -0.22(-0.54%)
Nov 23, 2021 40.29 40.60 39.99 40.52 3,106,304 +0.61(+1.54%)
Nov 22, 2021 39.99 40.35 39.58 39.91 4,061,863 +0.55(+1.40%)
Nov 19, 2021 39.41 39.50 38.61 39.36 3,898,324 -0.53(-1.34%)
Nov 18, 2021 39.87 39.98 39.82 39.89 4,511,208 -0.05(-0.14%)
Nov 17, 2021 40.43 40.48 39.80 39.95 4,786,733 -0.57(-1.41%)
Nov 16, 2021 40.39 40.84 40.14 40.52 3,477,958 +0.19(+0.47%)
Nov 15, 2021 40.02 40.61 39.93 40.33 3,372,612 +0.37(+0.93%)
Nov 12, 2021 39.88 40.18 39.48 39.95 3,808,444 -0.08(-0.20%)
Nov 11, 2021 39.91 40.21 39.74 40.04 3,381,388 +0.24(+0.61%)
Nov 10, 2021 39.86 39.69 39.79 3,717,729 -0.05(-0.14%)
Nov 09, 2021 39.78 39.96 39.48 39.85 4,618,659 -0.15(-0.38%)
Nov 08, 2021 40.03 40.36 39.74 40.00 2,507,961 +0.16(+0.41%)
Nov 05, 2021 40.24 40.34 39.60 39.84 2,877,890 +0.09(+0.23%)
Nov 04, 2021 40.38 40.38 39.30 39.75 7,071,429 -0.65(-1.61%)
Nov 03, 2021 39.58 40.61 39.53 40.40 3,908,538 +0.63(+1.59%)
Nov 02, 2021 40.07 40.07 39.55 39.76 4,528,267 -0.42(-1.06%)
Nov 01, 2021 39.70 40.26 39.67 40.19 4,523,257 +0.85(+2.16%)
Oct 29, 2021 39.81 39.28 39.34 4,123,119 -0.42(-1.07%)
Oct 28, 2021 39.20 39.77 39.20 39.76 3,481,024 +0.69(+1.76%)
Oct 27, 2021 40.31 40.38 39.05 39.08 4,086,151 -1.40(-3.46%)
Oct 26, 2021 41.20 40.46 40.48 3,004,531 -0.71(-1.73%)
Oct 25, 2021 41.36 41.19 2,686,848 +0.08(+0.20%)
Oct 22, 2021 41.08 41.27 40.74 41.11 3,261,741 +0.37(+0.91%)
Oct 21, 2021 41.13 41.40 40.40 40.74 4,281,541 -0.46(-1.12%)
Oct 20, 2021 39.78 41.21 39.56 41.20 5,414,252 +1.50(+3.78%)
Oct 19, 2021 40.12 40.15 39.32 39.70 5,228,121 -0.11(-0.27%)
Oct 18, 2021 39.18 40.16 39.18 39.81 5,161,021 +0.41(+1.03%)
Oct 15, 2021 39.60 39.84 39.15 39.40 4,551,028 +0.19(+0.48%)
Oct 14, 2021 39.08 39.23 38.62 39.21 3,608,090 +0.61(+1.59%)
Oct 13, 2021 39.06 39.10 37.89 38.60 4,650,118 -0.52(-1.34%)
Oct 12, 2021 39.24 39.45 38.97 39.12 4,561,743 -0.18(-0.46%)
Oct 11, 2021 40.08 40.21 39.29 39.30 3,697,889 -0.42(-1.05%)
Oct 08, 2021 39.49 40.05 39.42 39.72 3,058,656 +0.09(+0.23%)
Oct 07, 2021 40.00 40.06 39.47 39.63 4,297,551 +0.10(+0.25%)
Oct 06, 2021 39.38 39.67 38.63 39.53 4,519,658 -0.21(-0.52%)
Oct 05, 2021 39.61 40.12 39.23 39.74 4,563,122 +0.42(+1.06%)
Oct 04, 2021 39.57 40.11 39.19 39.32 4,323,329 -0.14(-0.34%)
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.