Fifth Third Bancorp (NQ: FITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.50	18.52	18.11	18.24	12,190,542	-0.24(-1.29%)
May 30, 2017	18.57	18.60	18.24	18.48	6,304,842	-0.16(-0.87%)
May 26, 2017	18.79	18.85	18.62	18.64	6,055,282	-0.16(-0.86%)
May 25, 2017	18.86	19.11	18.74	18.81	6,495,678	-0.01(-0.04%)
May 24, 2017	19.01	19.03	18.68	18.81	8,508,161	-0.20(-1.05%)
May 23, 2017	18.82	19.07	18.62	19.01	7,011,813	+0.27(+1.43%)
May 22, 2017	18.66	18.88	18.55	18.74	6,967,642	+0.16(+0.87%)
May 19, 2017	18.34	18.76	18.26	18.58	8,107,141	+0.28(+1.51%)
May 18, 2017	18.25	18.49	18.09	18.31	9,663,744	+0.03(+0.17%)
May 17, 2017	18.61	18.84	18.11	18.28	12,240,107	-0.86(-4.50%)
May 16, 2017	18.94	19.17	18.92	19.14	7,588,558	+0.20(+1.06%)
May 15, 2017	18.59	18.94	18.51	18.94	7,281,277	+0.37(+1.99%)
May 12, 2017	18.59	18.67	18.29	18.57	7,988,110	-0.22(-1.15%)
May 11, 2017	18.83	18.96	18.59	18.78	5,976,104	-0.15(-0.77%)
May 10, 2017	19.03	19.15	18.90	18.93	8,244,664	-0.16(-0.85%)
May 09, 2017	19.22	19.34	18.99	19.09	6,310,000	-0.08(-0.40%)
May 08, 2017	19.04	19.24	19.02	19.17	3,970,836	+0.11(+0.56%)
May 05, 2017	19.21	19.24	18.99	19.06	4,303,992	-0.08(-0.44%)
May 04, 2017	19.17	19.34	18.98	19.14	8,290,043	+0.15(+0.77%)
May 03, 2017	18.71	19.05	18.65	19.00	8,198,900	+0.20(+1.06%)
May 02, 2017	19.07	19.11	18.69	18.80	6,667,017	-0.25(-1.33%)
May 01, 2017	18.89	19.19	18.74	19.05	9,342,523	+0.28(+1.47%)
Apr 28, 2017	18.92	19.10	18.77	18.77	6,349,772	-0.17(-0.89%)
Apr 27, 2017	19.24	19.25	18.76	18.94	9,877,376	-0.25(-1.28%)
Apr 26, 2017	19.25	19.43	19.14	19.19	11,247,717	-0.03(-0.16%)
Apr 25, 2017	19.52	19.67	19.11	19.22	11,543,587	-0.25(-1.26%)
Apr 24, 2017	19.48	19.66	19.33	19.47	10,039,702	+0.55(+2.88%)
Apr 21, 2017	19.11	19.35	18.84	18.92	7,867,413	-0.25(-1.32%)
Apr 20, 2017	18.68	19.26	18.68	19.17	10,265,365	+0.57(+3.06%)
Apr 19, 2017	18.64	18.82	18.50	18.61	7,454,682	+0.15(+0.83%)
Apr 18, 2017	18.61	18.75	18.31	18.45	8,085,202	-0.30(-1.60%)
Apr 17, 2017	18.41	18.83	18.27	18.75	7,475,281	+0.36(+1.96%)
Apr 13, 2017	18.63	18.84	18.38	18.39	8,809,590	-0.31(-1.64%)
Apr 12, 2017	18.94	18.97	18.58	18.70	8,097,411	-0.28(-1.46%)
Apr 11, 2017	18.95	19.04	18.63	18.97	9,613,827	-0.08(-0.44%)
Apr 10, 2017	19.29	19.35	18.92	19.06	6,530,055	-0.16(-0.84%)
Apr 07, 2017	19.20	19.40	19.09	19.22	6,938,211	-0.13(-0.68%)
Apr 06, 2017	19.16	19.49	18.97	19.35	5,210,629	+0.22(+1.12%)
Apr 05, 2017	19.69	19.80	19.13	19.14	5,951,967	-0.35(-1.77%)
Apr 04, 2017	19.32	19.56	19.29	19.48	5,517,244	+0.05(+0.24%)
Apr 03, 2017	19.63	19.65	19.21	19.44	7,391,077	-0.08(-0.43%)
Mar 31, 2017	19.66	19.75	19.51	19.52	4,693,099	-0.25(-1.28%)
Mar 30, 2017	19.23	19.89	19.17	19.77	7,789,124	+0.53(+2.76%)
Mar 29, 2017	19.32	19.42	19.09	19.24	8,537,247	-0.05(-0.24%)
Mar 28, 2017	18.73	19.47	18.73	19.29	7,793,268	+0.39(+2.06%)
Mar 27, 2017	18.56	18.94	18.35	18.90	7,826,405	-0.12(-0.64%)
Mar 24, 2017	19.18	19.25	18.85	19.02	7,822,037	-0.13(-0.68%)
Mar 23, 2017	18.92	19.40	18.85	19.15	9,264,030	+0.17(+0.89%)
Mar 22, 2017	19.00	19.21	18.57	18.98	10,290,844	-0.05(-0.28%)
Mar 21, 2017	20.15	20.15	18.94	19.04	13,041,276	-0.97(-4.87%)
Mar 20, 2017	20.12	20.30	19.97	20.01	8,472,921	-0.13(-0.63%)
Mar 17, 2017	20.37	20.46	20.04	20.14	15,301,663	-0.23(-1.13%)
Mar 16, 2017	20.31	20.48	20.20	20.37	7,094,300	+0.15(+0.76%)
Mar 15, 2017	20.70	20.70	20.09	20.21	6,163,622	-0.23(-1.12%)
Mar 14, 2017	20.44	20.61	20.12	20.44	5,938,198	-0.16(-0.78%)
Mar 13, 2017	20.73	20.81	20.56	20.60	5,524,492	-0.15(-0.74%)
Mar 10, 2017	21.15	21.22	20.36	20.76	10,740,733	-0.25(-1.20%)
Mar 09, 2017	20.99	21.23	20.93	21.01	5,078,982	+0.09(+0.44%)
Mar 08, 2017	21.24	21.28	20.88	20.92	7,746,831	+0.00(+0.00%)
Mar 07, 2017	21.02	21.12	20.83	20.92	5,873,561	-0.13(-0.62%)
Mar 06, 2017	21.05	21.16	20.75	21.05	6,632,773	-0.23(-1.08%)
Mar 03, 2017	21.10	21.39	21.04	21.28	6,624,184	+0.08(+0.36%)
Mar 02, 2017	22.00	22.04	21.19	21.20	8,548,870	-0.77(-3.51%)