Fifth Third Bancorp (NQ: FITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	23.74	23.93	23.52	23.62	7,947,321	-0.13(-0.54%)
Jul 30, 2018	23.61	23.96	23.49	23.74	7,694,254	+0.19(+0.81%)
Jul 27, 2018	23.69	23.94	23.51	23.55	10,957,673	-0.03(-0.14%)
Jul 26, 2018	23.32	23.84	23.27	23.58	9,950,408	+0.22(+0.96%)
Jul 25, 2018	23.34	23.56	23.22	23.36	9,372,515	-0.05(-0.20%)
Jul 24, 2018		23.65	23.27	23.41	8,080,910	+0.11(+0.48%)
Jul 23, 2018	22.79	23.42	22.79	23.30	11,537,531	+0.56(+2.46%)
Jul 20, 2018	22.71	23.01	22.66	22.74	18,813,012	+0.14(+0.64%)
Jul 19, 2018		24.14	22.58	22.59	16,524,517	-1.54(-6.38%)
Jul 18, 2018	24.06	24.17	23.52	24.14	12,961,233	+0.57(+2.44%)
Jul 17, 2018	23.50	23.69	23.44	23.56	5,869,470	+0.05(+0.20%)
Jul 16, 2018	23.25	23.60	23.25	23.51	4,600,769	+0.30(+1.27%)
Jul 13, 2018	23.30	23.46	23.06	23.22	6,417,275	-0.26(-1.09%)
Jul 12, 2018	23.72	23.74	23.30	23.47	6,007,819	-0.13(-0.54%)
Jul 11, 2018	23.59	23.92	23.54	23.60	7,071,822	-0.10(-0.44%)
Jul 10, 2018	23.96	24.10	23.54	23.70	6,859,314	-0.21(-0.87%)
Jul 09, 2018	23.38	23.97	23.36	23.91	8,065,202	+0.65(+2.81%)
Jul 06, 2018	22.99	23.31	22.79	23.26	4,889,896	+0.26(+1.11%)
Jul 05, 2018	23.19	23.30	22.97	23.00	6,563,216	-0.07(-0.31%)
Jul 03, 2018		23.07	23.07	23.07	0	-0.14(-0.58%)
Jul 02, 2018	22.85	23.23	22.81	23.21	7,058,774	+0.30(+1.32%)
Jun 29, 2018	23.20	23.50	22.90	22.91	10,917,727	-0.03(-0.14%)
Jun 28, 2018	23.02	23.20	22.79	22.94	9,809,010	-0.01(-0.03%)
Jun 27, 2018	23.50	23.62	22.91	22.95	9,393,736	-0.53(-2.26%)
Jun 26, 2018	23.85	23.91	23.30	23.48	8,632,882	-0.36(-1.53%)
Jun 25, 2018	23.85	23.93	23.43	23.84	9,109,085	-0.03(-0.13%)
Jun 22, 2018	24.47	24.48	23.82	23.87	8,611,760	-0.42(-1.73%)
Jun 21, 2018	24.29	24.50	23.98	24.29	6,901,560	-0.06(-0.26%)
Jun 20, 2018	24.44	24.53	24.32	24.36	8,247,646	+0.11(+0.46%)
Jun 19, 2018	24.06	24.32	23.99	24.25	7,185,805	-0.08(-0.33%)
Jun 18, 2018	24.20	24.44	24.05	24.33	6,460,587	+0.00(+0.00%)
Jun 15, 2018		24.46	24.02	24.33	13,823,962	-0.13(-0.55%)
Jun 14, 2018	24.72	24.82	24.34	24.46	7,501,843	-0.25(-0.99%)
Jun 13, 2018	24.87	25.10	24.59	24.71	6,738,923	-0.10(-0.42%)
Jun 12, 2018	24.99	25.13	24.66	24.81	9,572,102	-0.11(-0.45%)
Jun 11, 2018	25.25	25.35	24.88	24.92	7,676,452	-0.31(-1.23%)
Jun 08, 2018	25.10	25.29	24.94	25.23	6,818,341	+0.15(+0.60%)
Jun 07, 2018	25.16	25.39	24.90	25.08	7,584,531	-0.02(-0.09%)
Jun 06, 2018	24.70	25.18	24.61	25.10	8,486,586	+0.54(+2.20%)
Jun 05, 2018	24.47	24.60	24.40	24.56	5,572,085	-0.02(-0.10%)
Jun 04, 2018	24.44	24.67	24.41	24.59	5,637,446	+0.19(+0.78%)
Jun 01, 2018	24.50	24.71	24.34	24.40	7,277,390	+0.14(+0.59%)
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%)