Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.21 +0.47 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 29.87 30.63 29.72 29.83 6,607,058 -0.08(-0.28%)
Sep 29, 2022 29.62 30.14 29.10 29.91 5,683,289 -0.15(-0.50%)
Sep 28, 2022 29.33 30.23 29.15 30.06 4,432,583 +0.90(+3.07%)
Sep 27, 2022 29.84 30.11 28.88 29.17 5,708,602 -0.48(-1.62%)
Sep 26, 2022 29.91 30.44 29.53 29.65 6,188,397 -0.66(-2.16%)
Sep 23, 2022 30.29 30.43 29.71 30.30 4,533,602 -0.38(-1.23%)
Sep 22, 2022 31.74 31.86 30.50 30.68 4,374,832 -0.97(-3.06%)
Sep 21, 2022 32.62 33.00 31.64 31.65 5,307,149 -0.81(-2.50%)
Sep 20, 2022 32.45 32.62 32.11 32.47 4,149,470 -0.28(-0.85%)
Sep 19, 2022 31.88 32.86 31.88 32.74 3,858,108 +0.38(+1.17%)
Sep 16, 2022 32.81 32.81 32.02 32.36 8,891,898 -0.69(-2.10%)
Sep 15, 2022 32.37 33.57 32.36 33.06 3,841,116 +0.74(+2.29%)
Sep 14, 2022 32.32 32.69 31.73 32.32 5,788,748 +0.00(+0.00%)
Sep 13, 2022 32.90 33.31 32.16 32.32 4,434,394 -1.42(-4.22%)
Sep 12, 2022 33.26 33.81 33.11 33.74 4,032,398 +0.72(+2.18%)
Sep 09, 2022 32.89 33.21 32.77 33.02 4,616,519 +0.39(+1.19%)
Sep 08, 2022 31.20 32.64 31.03 32.63 3,832,765 +1.18(+3.76%)
Sep 07, 2022 30.64 31.60 30.45 31.45 2,883,163 +0.71(+2.31%)
Sep 06, 2022 31.30 31.36 30.35 30.74 3,423,260 -0.37(-1.19%)
Sep 02, 2022 31.66 32.01 30.94 31.11 4,352,539 -0.16(-0.50%)
Sep 01, 2022 31.50 31.54 30.78 31.26 4,233,471 -0.29(-0.91%)
Aug 31, 2022 31.81 31.96 31.43 31.55 5,362,907 -0.20(-0.64%)
Aug 30, 2022 31.94 32.10 31.41 31.75 3,569,029 -0.05(-0.15%)
Aug 29, 2022 32.07 32.35 31.64 31.80 3,501,097 -0.49(-1.52%)
Aug 26, 2022 33.67 33.73 32.29 32.29 2,791,362 -1.19(-3.56%)
Aug 25, 2022 32.95 33.51 32.83 33.48 2,252,833 +0.57(+1.74%)
Aug 24, 2022 32.83 33.03 32.52 32.91 2,314,170 +0.00(+0.00%)
Aug 23, 2022 33.01 33.24 32.85 32.91 2,883,323 +0.11(+0.34%)
Aug 22, 2022 33.10 33.14 32.57 32.80 3,118,151 -0.96(-2.85%)
Aug 19, 2022 33.98 34.16 33.42 33.76 3,875,362 -0.71(-2.06%)
Aug 18, 2022 34.43 34.53 34.19 34.47 2,535,795 +0.07(+0.21%)
Aug 17, 2022 34.54 34.60 34.01 34.40 2,639,827 -0.36(-1.04%)
Aug 16, 2022 34.35 34.98 34.24 34.76 3,713,794 +0.36(+1.05%)
Aug 15, 2022 34.24 34.57 34.04 34.40 3,319,558 -0.24(-0.69%)
Aug 12, 2022 34.65 34.65 34.13 34.64 3,702,971 +0.38(+1.11%)
Aug 11, 2022 33.68 34.36 33.68 34.26 5,136,211 +0.85(+2.54%)
Aug 10, 2022 32.59 33.66 32.55 33.41 7,707,191 +1.33(+4.15%)
Aug 09, 2022 31.97 32.10 31.65 32.08 3,332,106 +0.21(+0.67%)
Aug 08, 2022 32.15 32.34 31.54 31.86 4,046,825 -0.17(-0.52%)
Aug 05, 2022 31.22 32.19 31.12 32.03 3,524,290 +0.81(+2.60%)
Aug 04, 2022 31.66 31.76 31.20 31.22 2,804,627 -0.48(-1.52%)
Aug 03, 2022 31.44 31.90 31.25 31.70 3,597,821 +0.57(+1.84%)
Aug 02, 2022 31.34 31.55 30.93 31.13 3,899,857 -0.41(-1.29%)
Aug 01, 2022 31.28 31.63 30.87 31.53 3,623,712 +0.01(+0.03%)
Jul 29, 2022 30.94 31.63 30.94 31.52 4,258,207 +0.64(+2.06%)
Jul 28, 2022 31.14 31.31 30.42 30.89 4,473,286 -0.29(-0.92%)
Jul 27, 2022 30.81 31.36 30.59 31.17 4,828,920 +0.55(+1.78%)
Jul 26, 2022 31.23 31.52 30.58 30.63 4,258,569 -0.98(-3.10%)
Jul 25, 2022 31.20 31.81 31.19 31.61 5,579,855 +0.54(+1.72%)
Jul 22, 2022 31.73 31.92 30.80 31.07 5,524,003 -0.57(-1.81%)
Jul 21, 2022 31.52 32.15 31.11 31.64 7,321,884 -0.41(-1.27%)
Jul 20, 2022 31.87 32.31 31.55 32.05 10,385,263 +0.02(+0.06%)
Jul 19, 2022 31.72 32.30 31.69 32.03 10,427,338 +0.83(+2.67%)
Jul 18, 2022 31.56 32.10 31.03 31.20 5,331,571 +0.03(+0.09%)
Jul 15, 2022 30.28 31.32 30.06 31.17 6,452,031 +1.41(+4.75%)
Jul 14, 2022 29.85 29.91 29.37 29.76 6,326,595 -0.77(-2.51%)
Jul 13, 2022 30.68 30.78 30.01 30.52 5,641,385 -0.45(-1.46%)
Jul 12, 2022 30.79 31.69 30.65 30.98 3,498,834 -0.01(-0.03%)
Jul 11, 2022 31.01 31.26 30.62 30.99 3,517,260 -0.30(-0.94%)
Jul 08, 2022 31.64 31.67 31.06 31.28 3,903,153 -0.06(-0.18%)
Jul 07, 2022 31.12 31.53 30.99 31.34 3,451,822 +0.59(+1.92%)
Jul 06, 2022 30.87 31.29 30.41 30.75 4,136,721 -0.39(-1.25%)
Jul 05, 2022 30.64 31.15 30.02 31.13 5,470,135 -0.13(-0.41%)
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.