Fifth Third Bancorp (NQ: FITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.55	21.63	21.38	21.47	10,408,980	-0.32(-1.45%)
May 30, 2019	22.12	22.28	21.57	21.78	6,010,034	-0.29(-1.32%)
May 29, 2019	21.78	22.11	21.74	22.07	8,032,929	+0.15(+0.70%)
May 28, 2019	22.05	22.19	21.89	21.92	9,784,525	-0.14(-0.62%)
May 24, 2019	22.01	22.15	21.93	22.06	6,841,954	+0.17(+0.78%)
May 23, 2019	21.92	22.03	21.74	21.89	9,905,721	-0.28(-1.24%)
May 22, 2019	22.03	22.23	22.02	22.16	5,885,580	-0.05(-0.22%)
May 21, 2019	22.23	22.36	22.08	22.21	5,954,521	+0.04(+0.18%)
May 20, 2019	22.02	22.34	22.02	22.17	6,178,591	+0.07(+0.33%)
May 17, 2019	21.83	22.36	21.82	22.10	9,029,478	+0.03(+0.15%)
May 16, 2019	22.01	22.36	21.98	22.06	5,460,241	+0.19(+0.89%)
May 15, 2019	21.88	22.03	21.57	21.87	8,779,394	-0.31(-1.39%)
May 14, 2019	22.00	22.39	21.98	22.18	8,853,307	+0.24(+1.11%)
May 13, 2019	22.11	22.54	21.90	21.93	10,999,683	-0.77(-3.39%)
May 10, 2019	22.39	22.79	22.22	22.70	5,487,143	+0.16(+0.72%)
May 09, 2019	22.21	22.62	22.10	22.54	6,614,016	+0.07(+0.32%)
May 08, 2019	22.69	22.85	22.45	22.47	7,169,864	-0.28(-1.21%)
May 07, 2019	23.00	23.17	22.60	22.74	8,185,683	-0.58(-2.50%)
May 06, 2019	23.04	23.47	22.91	23.33	7,976,912	-0.15(-0.62%)
May 03, 2019	23.46	23.64	23.38	23.47	6,863,806	+0.12(+0.52%)
May 02, 2019	23.13	23.52	23.13	23.35	7,779,198	+0.27(+1.16%)
May 01, 2019	23.33	23.60	22.91	23.09	12,441,999	-0.26(-1.11%)
Apr 30, 2019	23.28	23.42	23.09	23.34	7,739,350	+0.06(+0.24%)
Apr 29, 2019	23.04	23.53	23.01	23.29	8,052,676	+0.28(+1.23%)
Apr 26, 2019	22.94	23.04	22.77	23.00	8,548,492	+0.11(+0.50%)
Apr 25, 2019	22.81	23.11	22.66	22.89	9,249,458	-0.02(-0.07%)
Apr 24, 2019	22.79	23.00	22.47	22.91	9,560,468	-0.06(-0.25%)
Apr 23, 2019	22.23	23.07	22.10	22.96	14,070,519	+0.64(+2.87%)
Apr 22, 2019	22.07	22.45	22.05	22.32	11,032,335	+0.05(+0.22%)
Apr 18, 2019	22.46	22.53	22.10	22.28	9,660,217	-0.17(-0.76%)
Apr 17, 2019	22.48	22.67	22.30	22.45	7,491,665	-0.02(-0.07%)
Apr 16, 2019	21.98	22.52	21.90	22.46	10,101,623	+0.49(+2.21%)
Apr 15, 2019	22.36	22.49	21.92	21.98	7,387,009	-0.43(-1.92%)
Apr 12, 2019	22.19	22.65	22.01	22.40	11,151,941	+0.56(+2.56%)
Apr 11, 2019	21.74	22.00	21.61	21.85	8,398,069	+0.20(+0.94%)
Apr 10, 2019	21.42	21.65	21.23	21.64	7,794,824	+0.23(+1.10%)
Apr 09, 2019	21.62	21.67	21.33	21.41	7,497,959	-0.36(-1.64%)
Apr 08, 2019	21.59	21.80	21.53	21.76	9,036,034	+0.15(+0.67%)
Apr 05, 2019	21.71	21.83	21.44	21.62	6,928,497	-0.05(-0.22%)
Apr 04, 2019	21.20	21.74	21.20	21.67	11,624,848	+0.40(+1.87%)
Apr 03, 2019	21.48	21.80	21.21	21.27	9,874,604	+0.03(+0.15%)
Apr 02, 2019	21.18	21.57	21.11	21.24	10,894,332	-0.02(-0.11%)
Apr 01, 2019	20.71	21.37	20.64	21.26	17,747,702	+0.83(+4.08%)
Mar 29, 2019	20.77	20.88	20.40	20.43	13,199,218	-0.12(-0.59%)
Mar 28, 2019	20.14	20.60	20.13	20.55	14,655,365	+0.52(+2.59%)
Mar 27, 2019	19.93	20.23	19.85	20.03	13,485,438	-0.02(-0.12%)
Mar 26, 2019	19.77	20.14	19.67	20.06	12,168,610	+0.45(+2.29%)
Mar 25, 2019	19.81	20.06	19.41	19.61	11,501,923	-0.16(-0.81%)
Mar 22, 2019	20.36	20.40	19.65	19.77	21,301,470	-0.69(-3.38%)
Mar 21, 2019	21.18	21.18	20.41	20.46	61,994,268	-0.79(-3.70%)
Mar 20, 2019	22.26	22.32	21.20	21.24	16,523,158	-1.09(-4.89%)
Mar 19, 2019	23.25	23.28	22.26	22.34	12,326,781	-0.75(-3.27%)
Mar 18, 2019	22.85	23.18	22.77	23.09	7,080,983	+0.35(+1.55%)
Mar 15, 2019	22.82	22.95	22.68	22.74	12,188,051	-0.07(-0.32%)
Mar 14, 2019	22.51	22.87	22.42	22.81	10,262,773	+0.35(+1.54%)
Mar 13, 2019	22.46	22.66	22.32	22.46	8,227,933	+0.10(+0.43%)
Mar 12, 2019	21.86	22.38	21.84	22.37	13,823,020	+0.63(+2.92%)
Mar 11, 2019	21.53	21.85	21.34	21.73	7,258,547	+0.32(+1.50%)
Mar 08, 2019	21.17	21.53	21.05	21.41	8,841,142	+0.06(+0.26%)
Mar 07, 2019	21.40	21.79	21.22	21.36	19,215,110	-0.17(-0.78%)
Mar 06, 2019	21.97	22.05	21.52	21.52	8,225,884	-0.47(-2.15%)
Mar 05, 2019	21.96	22.06	21.47	22.00	11,906,096	+0.02(+0.11%)
Mar 04, 2019	22.14	22.45	21.79	21.97	10,425,246	-0.16(-0.73%)