Fifth Third Bancorp (NQ: FITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.46	20.70	20.40	20.63	6,211,498	+0.25(+1.21%)
Jul 28, 2017	20.20	20.43	20.08	20.39	7,187,265	+0.19(+0.92%)
Jul 27, 2017	20.27	20.39	20.09	20.20	7,115,437	-0.03(-0.15%)
Jul 26, 2017	20.46	20.64	20.15	20.23	9,391,047	-0.32(-1.54%)
Jul 25, 2017	20.76	20.92	20.48	20.55	13,610,982	+0.12(+0.61%)
Jul 24, 2017	20.27	20.46	20.19	20.43	7,411,001	+0.19(+0.95%)
Jul 21, 2017	19.79	20.39	19.71	20.23	12,187,516	+0.53(+2.71%)
Jul 20, 2017		20.05	19.65	19.70	11,210,770	-0.24(-1.20%)
Jul 19, 2017	20.02	20.09	19.77	19.94	8,116,168	-0.02(-0.08%)
Jul 18, 2017	19.94	20.07	19.77	19.95	6,915,191	-0.26(-1.30%)
Jul 17, 2017	20.09	20.31	19.99	20.22	5,806,243	+0.06(+0.31%)
Jul 14, 2017	20.04	20.21	19.82	20.16	6,975,477	-0.16(-0.80%)
Jul 13, 2017	20.23	20.32	20.14	20.32	5,521,723	+0.14(+0.69%)
Jul 12, 2017	20.08	20.28	20.03	20.18	6,281,047	-0.06(-0.31%)
Jul 11, 2017	20.36	20.47	20.10	20.24	8,233,399	-0.12(-0.57%)
Jul 10, 2017	20.39	20.54	20.26	20.36	6,406,262	-0.11(-0.53%)
Jul 07, 2017	20.52	20.58	20.33	20.46	5,270,992	+0.02(+0.08%)
Jul 06, 2017	20.52	20.76	20.43	20.45	6,885,028	-0.09(-0.45%)
Jul 05, 2017	20.50	20.68	20.34	20.54	6,446,581	+0.08(+0.42%)
Jul 03, 2017	20.24	20.65	20.20	20.46	3,792,236	+0.39(+1.96%)
Jun 30, 2017	20.28	20.36	19.92	20.06	7,472,033	-0.09(-0.42%)
Jun 29, 2017	20.25	20.63	20.03	20.15	13,112,420	+0.45(+2.28%)
Jun 28, 2017	19.50	19.76	19.46	19.70	7,419,972	+0.42(+2.16%)
Jun 27, 2017	19.21	19.47	19.08	19.28	6,944,045	+0.21(+1.09%)
Jun 26, 2017	18.97	19.26	18.90	19.07	4,453,774	+0.12(+0.65%)
Jun 23, 2017			18.89	18.95	9,913,164	-0.37(-1.91%)
Jun 22, 2017	19.48	19.50	19.12	19.32	7,941,335	-0.19(-0.99%)
Jun 21, 2017	19.68	19.73	19.45	19.51	8,695,719	-0.13(-0.66%)
Jun 20, 2017	19.66	19.74	19.40	19.64	7,693,066	-0.02(-0.12%)
Jun 19, 2017	19.69	19.91	19.60	19.67	5,095,146	+0.09(+0.47%)
Jun 16, 2017	19.29	19.66	19.27	19.57	8,183,286	-0.01(-0.04%)
Jun 15, 2017	19.47	19.72	19.40	19.58	5,654,836	-0.08(-0.39%)
Jun 14, 2017	19.12	19.71	19.10	19.66	10,917,782	+0.19(+0.99%)
Jun 13, 2017	19.50	19.65	19.34	19.47	7,145,613	+0.11(+0.56%)
Jun 12, 2017	19.26	19.64	19.14	19.36	9,078,816	+0.10(+0.52%)
Jun 09, 2017	18.79	19.32	18.79	19.26	10,431,995	+0.56(+3.00%)
Jun 08, 2017	18.31	19.01	18.27	18.70	8,293,489	+0.35(+1.91%)
Jun 07, 2017	18.27	18.44	18.17	18.35	8,052,783	+0.20(+1.08%)
Jun 06, 2017	18.02	18.26	17.85	18.15	9,019,228	-0.06(-0.34%)
Jun 05, 2017	18.31	18.50	18.21	18.21	9,214,930	+0.05(+0.25%)
Jun 02, 2017	18.31	18.38	18.13	18.17	10,593,042	-0.30(-1.62%)
Jun 01, 2017	17.90	18.51	17.83	18.47	8,231,527	+0.22(+1.22%)
May 31, 2017	18.50	18.52	18.11	18.24	12,190,542	-0.24(-1.29%)
May 30, 2017	18.57	18.60	18.24	18.48	6,304,842	-0.16(-0.87%)
May 26, 2017	18.79	18.85	18.62	18.64	6,055,282	-0.16(-0.86%)
May 25, 2017	18.86	19.11	18.74	18.81	6,495,678	-0.01(-0.04%)
May 24, 2017	19.01	19.03	18.68	18.81	8,508,161	-0.20(-1.05%)
May 23, 2017	18.82	19.07	18.62	19.01	7,011,813	+0.27(+1.43%)
May 22, 2017	18.66	18.88	18.55	18.74	6,967,642	+0.16(+0.87%)
May 19, 2017	18.34	18.76	18.26	18.58	8,107,141	+0.28(+1.51%)
May 18, 2017	18.25	18.49	18.09	18.31	9,663,744	+0.03(+0.17%)
May 17, 2017	18.61	18.84	18.11	18.28	12,240,107	-0.86(-4.50%)
May 16, 2017	18.94	19.17	18.92	19.14	7,588,558	+0.20(+1.06%)
May 15, 2017	18.59	18.94	18.51	18.94	7,281,277	+0.37(+1.99%)
May 12, 2017	18.59	18.67	18.29	18.57	7,988,110	-0.22(-1.15%)
May 11, 2017	18.83	18.96	18.59	18.78	5,976,104	-0.15(-0.77%)
May 10, 2017	19.03	19.15	18.90	18.93	8,244,664	-0.16(-0.85%)
May 09, 2017	19.22	19.34	18.99	19.09	6,310,000	-0.08(-0.40%)
May 08, 2017	19.04	19.24	19.02	19.17	3,970,836	+0.11(+0.56%)
May 05, 2017	19.21	19.24	18.99	19.06	4,303,992	-0.08(-0.44%)
May 04, 2017	19.17	19.34	18.98	19.14	8,290,043	+0.15(+0.77%)
May 03, 2017	18.71	19.05	18.65	19.00	8,198,900	+0.20(+1.06%)
May 02, 2017	19.07	19.11	18.69	18.80	6,667,017	-0.25(-1.33%)