Skip to main content

Fifth Third Bancorp (NQ: FITB )

32.82 -0.15 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 33.12 33.23 32.55 32.82 4,510,842 -0.15(-0.45%)
Dec 07, 2022 32.38 33.36 32.15 32.97 6,659,052 +0.73(+2.26%)
Dec 06, 2022 32.89 33.12 32.14 32.24 6,215,497 -0.71(-2.15%)
Dec 05, 2022 35.03 35.03 32.74 32.95 5,829,471 -2.30(-6.52%)
Dec 02, 2022 35.21 35.55 35.08 35.25 4,718,772 -0.52(-1.45%)
Dec 01, 2022 36.36 36.52 35.23 35.77 4,550,912 -0.59(-1.62%)
Nov 30, 2022 35.77 36.45 34.88 36.36 5,602,231 +0.36(+1.00%)
Nov 29, 2022 35.68 36.13 35.47 36.00 2,764,684 +0.41(+1.15%)
Nov 28, 2022 36.15 36.23 35.51 35.59 3,193,272 -0.89(-2.44%)
Nov 25, 2022 36.54 36.66 36.38 36.48 1,016,427 +0.15(+0.41%)
Nov 23, 2022 36.10 36.41 35.99 36.33 2,837,643 +0.00(+0.00%)
Nov 22, 2022 36.07 36.36 35.98 36.33 3,016,892 +0.52(+1.45%)
Nov 21, 2022 35.54 35.92 35.51 35.81 2,095,703 +0.18(+0.51%)
Nov 18, 2022 35.99 36.08 35.12 35.63 3,386,061 +0.30(+0.85%)
Nov 17, 2022 35.22 35.36 34.84 35.33 3,456,859 -0.46(-1.29%)
Nov 16, 2022 36.45 36.57 35.61 35.79 3,825,717 -0.66(-1.81%)
Nov 15, 2022 36.81 37.14 35.95 36.45 5,360,665 +0.40(+1.11%)
Nov 14, 2022 36.76 36.98 36.04 36.05 5,523,333 -0.80(-2.17%)
Nov 11, 2022 36.38 37.20 36.38 36.85 7,378,316 +0.56(+1.54%)
Nov 10, 2022 35.64 36.43 35.64 36.29 7,301,773 +1.81(+5.25%)
Nov 09, 2022 34.60 34.90 34.25 34.48 3,823,997 -0.63(-1.79%)
Nov 08, 2022 34.99 35.34 34.73 35.11 4,372,021 +0.07(+0.20%)
Nov 07, 2022 35.30 35.51 34.73 35.04 3,278,482 -0.10(-0.28%)
Nov 04, 2022 34.41 35.22 34.27 35.14 5,836,680 +1.20(+3.54%)
Nov 03, 2022 34.30 34.34 33.45 33.94 4,584,468 -0.77(-2.22%)
Nov 02, 2022 35.74 36.10 34.66 34.71 4,689,574 -1.09(-3.04%)
Nov 01, 2022 35.93 36.12 35.65 35.80 2,581,271 +0.11(+0.31%)
Oct 31, 2022 35.81 36.01 35.60 35.69 3,583,506 -0.29(-0.81%)
Oct 28, 2022 35.69 36.01 35.34 35.98 2,990,879 +0.63(+1.78%)
Oct 27, 2022 35.98 36.16 35.27 35.35 3,985,008 -0.16(-0.45%)
Oct 26, 2022 35.36 35.76 35.10 35.51 3,485,873 +0.16(+0.45%)
Oct 25, 2022 34.23 35.41 34.07 35.35 4,477,528 +0.98(+2.85%)
Oct 24, 2022 33.23 34.53 33.04 34.37 4,774,740 +1.35(+4.09%)
Oct 21, 2022 31.13 33.03 30.92 33.02 8,258,111 +1.87(+6.00%)
Oct 20, 2022 32.88 33.01 30.98 31.15 9,696,712 -2.11(-6.34%)
Oct 19, 2022 34.59 34.90 32.91 33.26 10,514,055 -1.60(-4.59%)
Oct 18, 2022 35.51 36.03 34.48 34.86 5,392,959 +0.13(+0.37%)
Oct 17, 2022 34.78 35.24 34.44 34.73 5,595,517 +0.77(+2.27%)
Oct 14, 2022 34.71 35.44 33.84 33.96 5,503,746 -0.39(-1.14%)
Oct 13, 2022 31.79 34.65 31.38 34.35 7,989,148 +2.13(+6.61%)
Oct 12, 2022 32.33 32.72 32.04 32.22 3,804,788 -0.20(-0.62%)
Oct 11, 2022 32.79 32.88 32.18 32.42 3,732,305 -0.56(-1.70%)
Oct 10, 2022 33.37 33.72 32.75 32.98 3,537,932 -0.12(-0.36%)
Oct 07, 2022 33.21 33.27 32.35 33.10 3,891,114 -0.43(-1.28%)
Oct 06, 2022 33.80 34.16 33.33 33.53 6,097,904 -0.57(-1.67%)
Oct 05, 2022 33.60 34.23 33.48 34.10 2,853,565 -0.20(-0.58%)
Oct 04, 2022 33.30 34.31 33.28 34.30 4,368,307 +1.47(+4.48%)
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.