Fifth Third Bancorp (NQ: FITB )

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%)