Skip to main content

Fifth Third Bancorp (NQ: FITB )

43.41 +0.79 (+1.84%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 37.98 38.05 37.32 37.72 10,230,382 -0.75(-1.95%)
Nov 29, 2021 38.62 38.83 37.82 38.47 6,289,902 +0.46(+1.20%)
Nov 26, 2021 38.39 38.78 37.14 38.02 6,347,971 -1.90(-4.75%)
Nov 24, 2021 40.19 40.51 39.78 39.91 3,882,129 -0.21(-0.54%)
Nov 23, 2021 39.90 40.20 39.60 40.13 3,136,930 +0.61(+1.54%)
Nov 22, 2021 39.60 39.96 39.20 39.52 4,101,910 +0.55(+1.40%)
Nov 19, 2021 39.03 39.12 38.23 38.97 3,936,758 -0.53(-1.34%)
Nov 18, 2021 39.48 39.59 39.43 39.50 4,555,685 -0.05(-0.14%)
Nov 17, 2021 40.04 40.08 39.41 39.56 4,833,927 -0.56(-1.41%)
Nov 16, 2021 39.99 40.45 39.75 40.12 3,512,248 +0.19(+0.47%)
Nov 15, 2021 39.63 40.22 39.54 39.93 3,405,864 +0.37(+0.93%)
Nov 12, 2021 39.49 39.79 39.09 39.56 3,845,992 -0.08(-0.20%)
Nov 11, 2021 39.52 39.82 39.35 39.65 3,414,726 +0.24(+0.61%)
Nov 10, 2021 39.48 39.30 39.40 3,754,383 -0.05(-0.14%)
Nov 09, 2021 39.39 39.57 39.09 39.46 4,664,195 -0.15(-0.38%)
Nov 08, 2021 39.64 39.96 39.35 39.61 2,532,687 +0.16(+0.41%)
Nov 05, 2021 39.85 39.95 39.21 39.45 2,906,263 +0.09(+0.23%)
Nov 04, 2021 39.99 39.99 38.92 39.36 7,141,147 -0.64(-1.61%)
Nov 03, 2021 39.19 40.21 39.14 40.00 3,947,073 +0.63(+1.59%)
Nov 02, 2021 39.68 39.68 39.16 39.38 4,572,912 -0.42(-1.06%)
Nov 01, 2021 39.31 39.87 39.28 39.80 4,567,852 +0.84(+2.16%)
Oct 29, 2021 39.42 38.89 38.96 4,163,770 -0.42(-1.07%)
Oct 28, 2021 38.82 39.39 38.82 39.38 3,515,345 +0.68(+1.76%)
Oct 27, 2021 39.91 39.99 38.67 38.70 4,126,437 -1.39(-3.46%)
Oct 26, 2021 40.80 40.07 40.08 3,034,154 -0.71(-1.73%)
Oct 25, 2021 40.96 40.79 2,713,339 +0.08(+0.20%)
Oct 22, 2021 40.68 40.87 40.34 40.71 3,293,899 +0.37(+0.91%)
Oct 21, 2021 40.73 41.00 40.00 40.34 4,323,753 -0.46(-1.12%)
Oct 20, 2021 39.39 40.81 39.17 40.80 5,467,632 +1.49(+3.78%)
Oct 19, 2021 39.73 39.76 38.94 39.31 5,279,666 -0.11(-0.27%)
Oct 18, 2021 38.79 39.77 38.79 39.42 5,211,904 +0.40(+1.03%)
Oct 15, 2021 39.22 39.45 38.77 39.02 4,595,897 +0.19(+0.48%)
Oct 14, 2021 38.70 38.85 38.24 38.83 3,643,663 +0.61(+1.59%)
Oct 13, 2021 38.68 38.71 37.52 38.22 4,695,964 -0.52(-1.34%)
Oct 12, 2021 38.86 39.06 38.58 38.74 4,606,718 -0.18(-0.46%)
Oct 11, 2021 39.69 39.82 38.91 38.92 3,734,348 -0.41(-1.05%)
Oct 08, 2021 39.11 39.66 39.04 39.33 3,088,812 +0.09(+0.23%)
Oct 07, 2021 39.61 39.67 39.08 39.24 4,339,921 +0.10(+0.25%)
Oct 06, 2021 38.99 39.29 38.25 39.14 4,564,219 -0.21(-0.52%)
Oct 05, 2021 39.22 39.73 38.85 39.35 4,608,111 +0.41(+1.06%)
Oct 04, 2021 39.18 39.72 38.81 38.94 4,365,954 -0.13(-0.34%)
Oct 01, 2021 38.14 39.35 38.01 39.07 5,468,291 +1.09(+2.87%)
Sep 30, 2021 39.02 39.06 37.95 37.98 5,751,352 -0.81(-2.08%)
Sep 29, 2021 38.79 38.95 38.44 38.79 6,158,126 +0.06(+0.16%)
Sep 28, 2021 39.11 39.27 38.47 38.72 7,723,388 -0.04(-0.09%)
Sep 27, 2021 37.33 38.83 37.33 38.76 11,238,564 +1.87(+5.06%)
Sep 24, 2021 35.78 36.97 35.75 36.89 6,262,447 +0.67(+1.84%)
Sep 23, 2021 35.12 36.43 35.07 36.23 5,401,901 +1.52(+4.38%)
Sep 22, 2021 34.46 35.07 34.20 34.71 4,346,323 +0.73(+2.14%)
Sep 21, 2021 34.41 34.50 33.77 33.98 6,068,466 -0.28(-0.80%)
Sep 20, 2021 34.73 34.74 33.65 34.25 10,776,807 -1.40(-3.94%)
Sep 17, 2021 35.68 36.24 35.51 35.66 14,306,235 -0.25(-0.69%)
Sep 16, 2021 35.95 36.34 35.83 35.91 6,017,660 +0.12(+0.32%)
Sep 15, 2021 34.63 35.93 34.64 35.79 8,540,753 +1.15(+3.31%)
Sep 14, 2021 35.20 35.52 34.53 34.64 6,548,125 -0.53(-1.52%)
Sep 13, 2021 34.80 35.19 34.57 35.18 5,427,133 +0.82(+2.38%)
Sep 10, 2021 34.64 34.80 34.20 34.36 4,621,380 -0.12(-0.36%)
Sep 09, 2021 34.11 34.80 33.93 34.48 5,863,736 +0.33(+0.96%)
Sep 08, 2021 34.14 34.31 33.85 34.16 5,672,832 -0.12(-0.34%)
Sep 07, 2021 34.29 34.76 34.19 34.27 4,565,918 +0.04(+0.13%)
Sep 03, 2021 34.56 34.61 34.04 34.23 4,646,869 -0.16(-0.47%)
Sep 02, 2021 34.23 34.69 34.13 34.39 3,223,328 +0.20(+0.57%)
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.