Fifth Third Bancorp (NQ: FITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	27.50	27.95	27.23	27.90	8,183,200	+0.61(+2.24%)
Jun 27, 2019	27.16	27.52	27.07	27.29	4,030,967	+0.03(+0.11%)
Jun 26, 2019	27.23	27.48	27.16	27.26	5,545,111	+0.17(+0.63%)
Jun 25, 2019	27.13	27.28	26.80	27.09	7,386,737	-0.09(-0.33%)
Jun 24, 2019	27.40	27.66	27.10	27.18	6,383,835	-0.18(-0.66%)
Jun 21, 2019	27.24	27.58	27.20	27.36	11,605,900	+0.06(+0.22%)
Jun 20, 2019	27.42	27.50	26.76	27.30	8,431,689	+0.01(+0.04%)
Jun 19, 2019	28.00	28.39	27.23	27.29	8,695,993	-0.59(-2.12%)
Jun 18, 2019	26.98	27.91	26.90	27.88	8,542,691	+0.91(+3.37%)
Jun 17, 2019	27.39	27.63	26.90	26.97	7,111,837	-0.42(-1.53%)
Jun 14, 2019	27.23	27.48	26.97	27.39	5,843,700	+0.18(+0.66%)
Jun 13, 2019	27.26	27.54	27.14	27.21	6,341,893	+0.10(+0.37%)
Jun 12, 2019	27.25	27.37	26.95	27.11	7,410,237	-0.30(-1.09%)
Jun 11, 2019	27.22	27.64	27.19	27.41	6,272,182	+0.39(+1.44%)
Jun 10, 2019	27.13	27.32	26.94	27.02	6,921,605	+0.19(+0.71%)
Jun 07, 2019	27.03	27.07	26.76	26.83	5,782,300	-0.26(-0.96%)
Jun 06, 2019	27.15	27.25	26.84	27.09	6,160,875	-0.08(-0.29%)
Jun 05, 2019	27.26	27.35	26.83	27.17	7,697,283	-0.16(-0.59%)
Jun 04, 2019	27.04	27.34	26.95	27.33	8,037,261	+0.76(+2.86%)
Jun 03, 2019	26.43	26.95	26.29	26.57	6,703,649	+0.07(+0.26%)
May 31, 2019	26.61	26.70	26.40	26.50	8,431,300	-0.39(-1.45%)
May 30, 2019	27.31	27.50	26.63	26.89	4,868,143	-0.36(-1.32%)
May 29, 2019	26.89	27.30	26.84	27.25	6,506,693	+0.19(+0.70%)
May 28, 2019	27.22	27.39	27.02	27.06	7,925,490	-0.17(-0.62%)
May 24, 2019	27.17	27.35	27.07	27.23	5,542,000	+0.21(+0.78%)
May 23, 2019	27.06	27.20	26.84	27.02	8,023,659	-0.34(-1.24%)
May 22, 2019	27.20	27.44	27.18	27.36	4,767,335	-0.06(-0.22%)
May 21, 2019	27.44	27.60	27.27	27.42	4,823,177	+0.05(+0.18%)
May 20, 2019	27.19	27.58	27.19	27.37	5,004,674	+0.09(+0.33%)
May 17, 2019	26.95	27.60	26.94	27.28	7,313,900	+0.04(+0.15%)
May 16, 2019	27.17	27.61	27.14	27.24	4,422,809	+0.24(+0.89%)
May 15, 2019	27.01	27.20	26.63	27.00	7,111,331	-0.38(-1.39%)
May 14, 2019	27.16	27.64	27.13	27.38	7,171,201	+0.30(+1.11%)
May 13, 2019	27.30	27.83	27.04	27.08	8,909,771	-0.95(-3.39%)
May 10, 2019	27.64	28.13	27.43	28.03	4,444,600	+0.20(+0.72%)
May 09, 2019	27.42	27.92	27.29	27.83	5,357,370	+0.09(+0.32%)
May 08, 2019	28.01	28.21	27.72	27.74	5,807,608	-0.34(-1.21%)
May 07, 2019	28.40	28.60	27.90	28.08	6,630,424	-0.72(-2.50%)
May 06, 2019	28.45	28.98	28.29	28.80	6,461,319	-0.18(-0.62%)
May 03, 2019	28.96	29.18	28.86	28.98	5,559,700	+0.15(+0.52%)
May 02, 2019	28.55	29.04	28.55	28.83	6,301,170	+0.33(+1.16%)
May 01, 2019	28.80	29.13	28.28	28.50	10,078,050	-0.32(-1.11%)
Apr 30, 2019	28.74	28.91	28.51	28.82	6,268,893	+0.07(+0.24%)
Apr 29, 2019	28.45	29.05	28.41	28.75	6,522,688	+0.35(+1.23%)
Apr 26, 2019	28.32	28.44	28.11	28.40	6,924,300	+0.14(+0.50%)
Apr 25, 2019	28.16	28.53	27.97	28.26	7,492,084	-0.02(-0.07%)
Apr 24, 2019	28.13	28.40	27.74	28.28	7,744,003	-0.07(-0.25%)
Apr 23, 2019	27.44	28.48	27.28	28.35	11,397,156	+0.79(+2.87%)
Apr 22, 2019	27.25	27.72	27.22	27.56	8,936,219	+0.06(+0.22%)
Apr 18, 2019	27.73	27.82	27.28	27.50	7,824,800	-0.21(-0.76%)
Apr 17, 2019	27.75	27.99	27.53	27.71	6,068,268	-0.02(-0.07%)
Apr 16, 2019	27.13	27.80	27.04	27.73	8,182,340	+0.60(+2.21%)
Apr 15, 2019	27.60	27.76	27.06	27.13	5,983,496	-0.53(-1.92%)
Apr 12, 2019	27.40	27.96	27.17	27.66	9,033,100	+0.69(+2.56%)
Apr 11, 2019	26.84	27.16	26.68	26.97	6,802,457	+0.25(+0.94%)
Apr 10, 2019	26.45	26.73	26.21	26.72	6,313,827	+0.29(+1.10%)
Apr 09, 2019	26.69	26.75	26.33	26.43	6,073,366	-0.44(-1.64%)
Apr 08, 2019	26.66	26.91	26.58	26.87	7,319,210	+0.18(+0.67%)
Apr 05, 2019	26.80	26.95	26.47	26.69	5,612,100	-0.06(-0.22%)
Apr 04, 2019	26.17	26.84	26.17	26.75	9,416,156	+0.49(+1.87%)
Apr 03, 2019	26.52	26.91	26.19	26.26	7,998,454	+0.04(+0.15%)
Apr 02, 2019	26.15	26.63	26.06	26.22	8,824,436	-0.03(-0.11%)