Fifth Third Bancorp (NQ: FITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.24	24.40	24.10	24.25	9,763,165	-0.02(-0.07%)
May 30, 2018	24.28	24.38	23.79	24.27	14,100,089	+0.25(+1.02%)
May 29, 2018	24.60	24.74	23.90	24.02	13,140,437	-0.85(-3.41%)
May 25, 2018		24.87	24.87	24.87	0	-0.32(-1.26%)
May 24, 2018	24.67	25.23	24.52	25.19	16,153,765	+0.44(+1.80%)
May 23, 2018	25.11	25.27	24.64	24.75	16,391,863	-0.55(-2.16%)
May 22, 2018	24.68	25.51	24.61	25.29	20,643,500	+0.79(+3.20%)
May 21, 2018	25.02	25.10	24.39	24.51	33,889,280	-2.11(-7.93%)
May 18, 2018	27.17	27.18	26.61	26.62	7,268,945	-0.59(-2.19%)
May 17, 2018	27.25	27.39	26.97	27.21	6,279,724	-0.03(-0.12%)
May 16, 2018	27.09	27.34	27.05	27.24	6,646,268	+0.03(+0.12%)
May 15, 2018	26.97	27.50	26.89	27.21	7,382,182	+0.22(+0.82%)
May 14, 2018	27.00	27.13	26.92	26.99	4,734,246	+0.04(+0.15%)
May 11, 2018	26.92	27.12	26.84	26.95	4,687,158	+0.03(+0.12%)
May 10, 2018	26.68	27.09	26.49	26.92	5,039,508	+0.21(+0.80%)
May 09, 2018	26.30	26.91	26.30	26.71	4,241,037	+0.45(+1.72%)
May 08, 2018	26.09	26.54	25.96	26.25	5,797,778	+0.22(+0.85%)
May 07, 2018	25.94	26.19	25.68	26.03	5,767,719	+0.15(+0.58%)
May 04, 2018	25.48	25.94	25.28	25.88	6,777,402	+0.28(+1.08%)
May 03, 2018	25.90	25.92	25.22	25.60	7,596,114	-0.37(-1.44%)
May 02, 2018	26.35	26.42	25.93	25.98	9,581,810	-0.48(-1.83%)
May 01, 2018	26.32	26.57	26.04	26.46	7,257,398	+0.15(+0.57%)
Apr 30, 2018	26.95	27.10	26.31	26.31	6,450,230	-0.52(-1.95%)
Apr 27, 2018	26.67	26.97	26.60	26.83	7,910,216	+0.17(+0.62%)
Apr 26, 2018	26.53	27.02	26.44	26.67	7,320,204	+0.06(+0.24%)
Apr 25, 2018	26.33	26.89	26.17	26.60	10,518,420	+0.23(+0.87%)
Apr 24, 2018	26.17	26.88	25.94	26.37	14,354,508	+1.05(+4.13%)
Apr 23, 2018	24.97	25.33	24.79	25.33	8,917,777	+0.40(+1.62%)
Apr 20, 2018	24.93	25.16	24.78	24.92	6,298,652	+0.05(+0.19%)
Apr 19, 2018	24.40	24.92	24.40	24.87	9,120,943	+0.46(+1.88%)
Apr 18, 2018	24.59	24.82	24.37	24.41	5,737,287	-0.13(-0.52%)
Apr 17, 2018	25.14	25.14	24.34	24.54	7,321,608	-0.44(-1.75%)
Apr 16, 2018	25.10	25.15	24.75	24.98	5,576,277	+0.06(+0.25%)
Apr 13, 2018	25.78	25.81	24.83	24.91	6,152,452	-0.67(-2.63%)
Apr 12, 2018	25.16	25.75	25.10	25.59	5,218,487	+0.63(+2.51%)
Apr 11, 2018	25.01	25.18	24.87	24.96	4,312,337	-0.25(-0.98%)
Apr 10, 2018	25.26	25.35	25.00	25.21	5,024,911	+0.30(+1.21%)
Apr 09, 2018	24.92	25.52	24.89	24.90	5,391,860	+0.13(+0.51%)
Apr 06, 2018				24.78	6,764,287	-0.86(-3.37%)
Apr 05, 2018	25.76	25.87	25.52	25.64	5,269,741	+0.04(+0.16%)
Apr 04, 2018	24.60	25.67	24.52	25.60	6,387,815	+0.57(+2.28%)
Apr 03, 2018	24.65	25.13	24.59	25.03	4,833,445	+0.48(+1.97%)
Apr 02, 2018	25.12	25.18	24.15	24.55	8,090,333	-0.63(-2.52%)
Mar 29, 2018		25.18	25.18	25.18	0	+0.15(+0.60%)
Mar 28, 2018	24.80	25.15	24.50	25.03	8,775,908	+0.30(+1.22%)
Mar 27, 2018	25.51	25.59	24.51	24.73	5,900,346	-0.62(-2.43%)
Mar 26, 2018	24.93	25.40	24.67	25.35	6,240,734	+0.86(+3.51%)
Mar 23, 2018	25.60	25.68	24.46	24.49	8,756,990	-1.00(-3.93%)
Mar 22, 2018	26.21	26.30	25.46	25.49	8,718,280	-1.04(-3.93%)
Mar 21, 2018	26.43	26.81	26.26	26.53	5,306,843	+0.07(+0.27%)
Mar 20, 2018	26.68	26.76	26.42	26.46	5,949,252	-0.07(-0.27%)
Mar 19, 2018	26.60	26.67	26.28	26.53	5,096,360	-0.08(-0.30%)
Mar 16, 2018	26.61	26.87	26.51	26.61	11,497,340	+0.12(+0.45%)
Mar 15, 2018	26.61	26.66	26.32	26.49	4,348,552	-0.04(-0.15%)
Mar 14, 2018	26.79	26.79	26.44	26.53	5,445,635	-0.35(-1.29%)
Mar 13, 2018	27.23	27.28	26.77	26.88	6,569,371	-0.16(-0.58%)
Mar 12, 2018	26.99	27.15	26.81	27.03	5,925,669	+0.04(+0.15%)
Mar 09, 2018	26.71	27.00	26.59	27.00	4,884,143	+0.43(+1.60%)
Mar 08, 2018	26.62	26.70	26.13	26.57	4,847,918	-0.01(-0.03%)
Mar 07, 2018		26.65		26.58	4,639,766	+0.02(+0.06%)
Mar 06, 2018	26.48	26.63	26.07	26.56	3,958,002	+0.24(+0.90%)
Mar 05, 2018	25.72	26.45	25.55	26.32	6,352,949	+0.36(+1.37%)
Mar 02, 2018	25.67	26.05	25.34	25.97	5,184,701	+0.09(+0.37%)