Fifth Third Bancorp (NQ: FITB )

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%)