Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

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%)
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.