Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.82 17.03 16.45 17.01 11,514,537 +0.15(+0.86%)
Jul 30, 2020 16.67 16.99 16.23 16.86 7,150,394 -0.27(-1.55%)
Jul 29, 2020 16.42 17.20 16.27 17.13 8,680,770 +0.63(+3.79%)
Jul 28, 2020 16.52 16.73 16.44 16.50 6,297,142 -0.13(-0.77%)
Jul 27, 2020 16.62 16.68 16.32 16.63 5,740,611 -0.10(-0.61%)
Jul 24, 2020 16.74 17.03 16.59 16.74 7,754,311 +0.11(+0.67%)
Jul 23, 2020 16.28 16.70 15.63 16.62 8,682,205 -0.01(-0.05%)
Jul 22, 2020 16.38 16.70 16.29 16.63 8,415,312 +0.05(+0.31%)
Jul 21, 2020 15.90 16.62 15.90 16.58 7,785,123 +0.78(+4.93%)
Jul 20, 2020 15.98 16.11 15.79 15.80 5,435,973 -0.27(-1.65%)
Jul 17, 2020 16.34 16.50 16.05 16.07 5,868,828 -0.34(-2.09%)
Jul 16, 2020 16.11 16.75 16.06 16.41 4,736,934 -0.01(-0.05%)
Jul 15, 2020 16.08 16.51 15.88 16.42 7,117,504 +0.87(+5.62%)
Jul 14, 2020 16.01 16.02 15.39 15.55 8,187,260 -0.47(-2.94%)
Jul 13, 2020 16.08 16.32 15.55 16.02 9,364,833 +0.27(+1.69%)
Jul 10, 2020 14.93 15.78 14.90 15.75 7,285,421 +0.86(+5.75%)
Jul 09, 2020 15.45 15.50 14.80 14.89 5,458,723 -0.64(-4.13%)
Jul 08, 2020 15.43 15.71 15.18 15.54 8,123,886 +0.07(+0.44%)
Jul 07, 2020 15.93 15.93 15.39 15.47 8,118,753 -0.69(-4.24%)
Jul 06, 2020 16.37 16.61 15.93 16.15 6,127,195 +0.25(+1.56%)
Jul 02, 2020 16.30 16.58 15.85 15.90 9,614,926 +0.12(+0.76%)
Jul 01, 2020 16.54 16.54 15.76 15.79 8,508,871 -0.73(-4.41%)
Jun 30, 2020 15.86 16.67 15.82 16.51 9,995,886 +0.46(+2.88%)
Jun 29, 2020 16.17 16.40 15.83 16.05 8,165,287 +0.21(+1.35%)
Jun 26, 2020 16.85 16.88 15.77 15.84 12,976,622 -1.47(-8.49%)
Jun 25, 2020 16.69 17.38 16.57 17.31 8,288,400 +0.51(+3.07%)
Jun 24, 2020 17.37 17.43 16.66 16.79 9,685,352 -1.00(-5.65%)
Jun 23, 2020 18.15 18.39 17.79 17.80 9,486,240 +0.05(+0.29%)
Jun 22, 2020 17.56 18.01 17.32 17.74 11,761,185 +0.19(+1.11%)
Jun 19, 2020 18.62 18.66 17.52 17.55 37,370,688 -0.68(-3.71%)
Jun 18, 2020 17.91 18.55 17.77 18.23 9,649,690 +0.09(+0.51%)
Jun 17, 2020 18.64 18.85 18.12 18.13 9,612,180 -0.47(-2.54%)
Jun 16, 2020 19.25 19.32 18.07 18.61 8,592,862 +0.49(+2.70%)
Jun 15, 2020 16.65 18.27 16.54 18.12 12,442,913 +0.55(+3.15%)
Jun 12, 2020 17.74 17.88 16.93 17.56 8,492,542 +0.89(+5.34%)
Jun 11, 2020 17.36 18.15 16.60 16.67 12,833,622 -2.24(-11.83%)
Jun 10, 2020 19.75 19.98 18.86 18.91 22,929,040 -1.42(-6.98%)
Jun 09, 2020 20.12 20.61 19.83 20.33 10,466,804 -0.58(-2.79%)
Jun 08, 2020 20.66 21.05 20.37 20.91 14,495,962 +1.08(+5.45%)
Jun 05, 2020 20.26 21.04 19.65 19.83 13,034,667 +0.66(+3.46%)
Jun 04, 2020 17.99 19.18 17.71 19.17 10,056,003 +1.14(+6.30%)
Jun 03, 2020 17.64 18.16 17.57 18.03 10,259,830 +0.97(+5.69%)
Jun 02, 2020 17.06 17.35 16.83 17.06 8,811,310 +0.33(+1.97%)
Jun 01, 2020 16.53 16.94 16.33 16.73 6,417,074 +0.36(+2.22%)
May 29, 2020 16.59 16.81 16.33 16.37 12,792,416 -0.62(-3.68%)
May 28, 2020 17.74 17.87 16.87 16.99 9,314,914 -0.71(-4.01%)
May 27, 2020 16.98 17.71 16.63 17.70 11,251,750 +1.50(+9.28%)
May 26, 2020 15.63 16.54 15.39 16.20 10,912,680 +1.33(+8.97%)
May 22, 2020 14.89 15.01 14.54 14.87 6,961,204 +0.15(+1.03%)
May 21, 2020 14.83 15.17 14.53 14.71 7,884,361 -0.23(-1.53%)
May 20, 2020 14.70 15.03 14.69 14.94 8,387,530 +0.57(+3.93%)
May 19, 2020 14.88 15.03 14.35 14.38 8,307,453 -0.71(-4.70%)
May 18, 2020 14.38 15.25 14.25 15.09 12,619,080 +1.48(+10.86%)
May 15, 2020 13.52 13.75 13.35 13.61 8,449,422 -0.18(-1.29%)
May 14, 2020 12.90 13.80 12.57 13.79 10,813,314 +0.53(+4.01%)
May 13, 2020 13.62 13.62 12.81 13.25 15,845,820 -0.50(-3.62%)
May 12, 2020 14.64 14.77 13.73 13.75 9,476,794 -0.76(-5.24%)
May 11, 2020 14.86 14.92 14.31 14.51 6,770,860 -0.76(-5.00%)
May 08, 2020 15.03 15.40 14.92 15.28 6,410,601 +0.65(+4.41%)
May 07, 2020 14.42 15.07 14.38 14.63 7,533,717 +0.46(+3.28%)
May 06, 2020 14.83 15.00 14.10 14.17 8,695,571 -0.50(-3.40%)
May 05, 2020 15.34 15.53 14.65 14.66 6,507,428 -0.23(-1.53%)
May 04, 2020 14.78 15.00 14.44 14.89 6,482,848 -0.11(-0.73%)
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.