Skip to main content

Fifth Third Bancorp (NQ: FITB )

43.64 +1.02 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 37.25 37.26 36.64 37.19 4,593,306 -0.06(-0.17%)
May 27, 2021 37.25 37.48 36.99 37.25 5,293,714 +0.48(+1.30%)
May 26, 2021 36.55 36.90 36.23 36.78 5,223,382 +0.36(+0.99%)
May 25, 2021 37.07 37.53 36.31 36.41 6,625,098 -0.54(-1.46%)
May 24, 2021 37.19 37.19 36.76 36.95 4,635,803 -0.04(-0.12%)
May 21, 2021 36.84 37.39 36.75 37.00 6,077,924 +0.34(+0.94%)
May 20, 2021 36.71 36.90 36.28 36.65 3,792,466 -0.14(-0.38%)
May 19, 2021 36.48 36.80 36.03 36.79 5,598,102 -0.28(-0.76%)
May 18, 2021 37.82 37.97 37.05 37.08 3,829,793 -0.79(-2.07%)
May 17, 2021 37.40 37.88 37.25 37.86 4,532,930 +0.23(+0.61%)
May 14, 2021 37.24 37.72 37.11 37.63 4,170,360 +0.58(+1.57%)
May 13, 2021 35.87 37.26 35.83 37.05 6,964,861 +0.92(+2.54%)
May 12, 2021 37.30 37.42 36.02 36.13 7,688,098 -0.61(-1.66%)
May 11, 2021 37.02 37.78 36.48 36.74 5,922,733 -0.54(-1.44%)
May 10, 2021 37.91 38.00 37.27 37.28 6,876,300 -0.10(-0.26%)
May 07, 2021 36.00 37.40 35.95 37.38 5,473,769 +0.38(+1.03%)
May 06, 2021 36.89 37.01 36.27 37.00 5,646,329 +0.33(+0.89%)
May 05, 2021 36.51 37.00 36.11 36.67 4,104,569 +0.20(+0.56%)
May 04, 2021 35.59 36.47 35.31 36.47 6,847,314 +0.75(+2.10%)
May 03, 2021 36.18 36.29 35.45 35.72 4,543,719 -0.06(-0.17%)
Apr 30, 2021 35.60 36.15 35.44 35.78 8,199,235 -0.15(-0.42%)
Apr 29, 2021 35.47 36.01 35.39 35.93 8,811,458 +0.80(+2.29%)
Apr 28, 2021 34.73 35.28 34.68 35.13 5,530,094 +0.49(+1.40%)
Apr 27, 2021 34.24 34.68 34.20 34.64 5,046,097 +0.41(+1.21%)
Apr 26, 2021 34.05 34.68 33.99 34.23 4,508,521 +0.39(+1.15%)
Apr 23, 2021 32.53 34.10 32.41 33.84 7,638,706 +1.31(+4.02%)
Apr 22, 2021 33.08 33.15 32.46 32.53 6,248,865 -0.44(-1.34%)
Apr 21, 2021 32.13 32.99 31.67 32.97 6,361,570 +0.81(+2.52%)
Apr 20, 2021 33.26 33.40 31.86 32.16 6,098,920 -1.26(-3.78%)
Apr 19, 2021 33.61 33.98 33.18 33.42 6,318,859 -0.29(-0.86%)
Apr 16, 2021 33.75 34.21 33.50 33.71 6,068,044 +0.15(+0.45%)
Apr 15, 2021 34.13 34.14 32.98 33.56 6,854,553 -0.46(-1.35%)
Apr 14, 2021 33.68 34.49 33.59 34.02 4,889,414 +0.29(+0.86%)
Apr 13, 2021 34.14 34.18 33.44 33.73 5,895,886 -0.56(-1.62%)
Apr 12, 2021 33.90 34.34 33.89 34.29 3,634,595 +0.36(+1.07%)
Apr 09, 2021 33.83 34.07 33.64 33.93 4,022,285 +0.26(+0.79%)
Apr 08, 2021 33.59 33.74 32.99 33.66 3,785,771 -0.23(-0.68%)
Apr 07, 2021 33.93 34.16 33.67 33.89 3,523,748 +0.06(+0.18%)
Apr 06, 2021 33.70 33.92 33.41 33.83 4,655,821 +0.09(+0.26%)
Apr 05, 2021 34.22 34.29 33.47 33.74 6,870,473 +0.22(+0.66%)
Apr 01, 2021 33.01 33.56 32.82 33.52 6,955,578 +0.47(+1.42%)
Mar 31, 2021 33.42 33.84 33.03 33.05 6,966,235 -0.59(-1.76%)
Mar 30, 2021 32.83 33.87 32.80 33.64 6,557,994 +1.07(+3.28%)
Mar 29, 2021 33.05 33.23 32.10 32.58 7,202,432 -1.10(-3.28%)
Mar 26, 2021 33.60 33.94 33.11 33.68 7,865,901 +0.62(+1.88%)
Mar 25, 2021 31.73 33.18 31.44 33.06 6,470,287 +1.27(+4.00%)
Mar 24, 2021 32.29 32.79 31.77 31.79 6,934,831 -0.05(-0.16%)
Mar 23, 2021 32.24 32.77 31.67 31.84 7,680,350 -0.77(-2.36%)
Mar 22, 2021 33.54 33.55 32.42 32.61 8,612,453 -0.95(-2.85%)
Mar 19, 2021 33.56 34.38 33.17 33.57 31,534,256 -0.61(-1.79%)
Mar 18, 2021 34.60 35.45 33.94 34.18 12,006,232 +0.38(+1.11%)
Mar 17, 2021 33.65 34.20 33.36 33.80 8,419,273 +0.61(+1.85%)
Mar 16, 2021 33.39 33.47 32.65 33.19 7,517,945 -0.47(-1.41%)
Mar 15, 2021 34.13 34.35 33.23 33.66 9,226,948 -0.59(-1.71%)
Mar 12, 2021 33.90 34.40 33.73 34.25 7,908,588 +0.95(+2.84%)
Mar 11, 2021 32.98 33.99 32.86 33.30 8,752,248 -0.01(-0.03%)
Mar 10, 2021 32.16 33.45 32.09 33.31 7,513,647 +1.15(+3.58%)
Mar 09, 2021 32.48 32.84 31.73 32.16 9,565,767 -0.91(-2.74%)
Mar 08, 2021 32.59 33.88 32.42 33.07 8,296,600 +0.85(+2.64%)
Mar 05, 2021 32.60 32.75 30.86 32.22 9,962,578 +1.06(+3.40%)
Mar 04, 2021 31.52 31.80 30.25 31.16 11,261,142 -0.31(-0.97%)
Mar 03, 2021 31.87 32.11 31.36 31.46 11,096,799 -0.21(-0.66%)
Mar 02, 2021 31.33 31.84 31.28 31.67 7,866,311 +0.13(+0.42%)
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.