Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.16 +0.06 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 42.46 42.82 41.76 42.10 3,368,861 +0.36(+0.86%)
Oct 03, 2024 41.76 42.05 41.38 41.74 3,277,387 -0.24(-0.57%)
Oct 02, 2024 41.90 42.56 41.70 41.98 3,152,692 +0.12(+0.29%)
Oct 01, 2024 42.75 42.75 41.47 41.86 3,160,843 -0.98(-2.29%)
Sep 30, 2024 42.67 42.97 42.42 42.84 3,514,954 +0.27(+0.63%)
Sep 27, 2024 42.92 43.08 42.41 42.57 4,455,834 +0.03(+0.07%)
Sep 26, 2024 42.23 42.78 41.92 42.54 5,244,893 +0.80(+1.92%)
Sep 25, 2024 42.45 42.45 41.69 41.74 3,846,695 -0.71(-1.68%)
Sep 24, 2024 42.58 42.87 42.13 42.45 2,940,677 -0.02(-0.05%)
Sep 23, 2024 43.03 43.26 42.47 42.47 4,157,077 -0.40(-0.92%)
Sep 20, 2024 43.29 43.29 42.68 42.87 9,083,027 -0.40(-0.92%)
Sep 19, 2024 42.93 43.47 42.43 43.26 3,595,890 +1.01(+2.39%)
Sep 18, 2024 41.92 43.00 41.83 42.25 4,001,588 +0.11(+0.26%)
Sep 17, 2024 42.27 42.64 41.95 42.14 2,819,596 +0.13(+0.31%)
Sep 16, 2024 41.73 42.11 41.55 42.01 3,063,270 +0.31(+0.74%)
Sep 13, 2024 41.24 41.95 41.16 41.71 3,918,177 +0.89(+2.19%)
Sep 12, 2024 40.85 41.09 40.31 40.82 4,020,867 +0.05(+0.12%)
Sep 11, 2024 39.94 40.84 39.22 40.77 5,116,292 +0.15(+0.37%)
Sep 10, 2024 41.26 41.33 39.63 40.62 5,493,015 -0.62(-1.51%)
Sep 09, 2024 40.60 41.44 40.40 41.24 3,733,251 +0.90(+2.24%)
Sep 06, 2024 41.39 41.72 40.26 40.34 3,212,456 -1.00(-2.42%)
Sep 05, 2024 42.07 42.10 41.18 41.34 2,840,391 -0.40(-0.95%)
Sep 04, 2024 42.10 42.28 41.46 41.74 3,642,046 -0.39(-0.92%)
Sep 03, 2024 42.14 42.41 41.78 42.12 2,944,423 -0.20(-0.47%)
Aug 30, 2024 41.98 42.38 41.75 42.32 3,380,833 +0.50(+1.19%)
Aug 29, 2024 41.97 42.11 41.28 41.83 2,375,501 -0.01(-0.02%)
Aug 28, 2024 41.18 42.28 41.18 41.84 2,850,818 +0.49(+1.17%)
Aug 27, 2024 41.48 41.76 41.21 41.35 2,674,201 -0.23(-0.55%)
Aug 26, 2024 41.97 42.08 41.41 41.58 3,127,768 -0.18(-0.43%)
Aug 23, 2024 40.92 42.11 40.90 41.76 4,133,355 +1.11(+2.73%)
Aug 22, 2024 40.33 40.91 40.25 40.65 3,334,625 +0.32(+0.79%)
Aug 21, 2024 40.52 40.55 40.01 40.33 2,820,332 +0.04(+0.10%)
Aug 20, 2024 40.65 40.69 40.26 40.29 3,247,498 -0.43(-1.05%)
Aug 19, 2024 40.37 40.81 40.34 40.72 2,961,293 +0.39(+0.96%)
Aug 16, 2024 39.65 40.36 39.55 40.33 4,074,456 +0.68(+1.73%)
Aug 15, 2024 40.08 40.40 39.57 39.65 3,956,222 +0.28(+0.71%)
Aug 14, 2024 39.06 39.59 39.03 39.37 2,930,286 +0.29(+0.74%)
Aug 13, 2024 38.80 39.14 38.31 39.08 2,749,629 +0.50(+1.28%)
Aug 12, 2024 39.71 40.16 38.44 38.58 4,168,930 -0.72(-1.84%)
Aug 09, 2024 39.22 39.48 39.06 39.31 2,928,187 -0.01(-0.03%)
Aug 08, 2024 39.09 39.56 38.96 39.32 2,861,920 +0.63(+1.64%)
Aug 07, 2024 39.62 40.15 38.55 38.68 4,028,795 -0.35(-0.89%)
Aug 06, 2024 38.81 39.81 38.66 39.03 4,637,720 +0.14(+0.36%)
Aug 05, 2024 38.27 39.09 37.35 38.89 6,854,513 -0.32(-0.81%)
Aug 02, 2024 39.35 39.49 38.33 39.21 7,504,584 -1.17(-2.90%)
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.