Fifth Third Bancorp (NQ: FITB )

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%)