Skip to main content

Fifth Third Bancorp (NQ: FITB )

33.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 33.75 34.15 33.56 33.58 3,442,271 -0.39(-1.15%)
Feb 27, 2024 33.32 33.98 33.32 33.97 3,681,389 +0.70(+2.10%)
Feb 26, 2024 33.41 33.78 33.03 33.27 3,203,208 -0.25(-0.75%)
Feb 23, 2024 33.47 33.80 33.23 33.52 3,223,500 +0.12(+0.36%)
Feb 22, 2024 33.54 33.96 33.19 33.40 6,993,490 -0.09(-0.27%)
Feb 21, 2024 33.69 33.76 33.18 33.49 4,298,475 -0.31(-0.92%)
Feb 20, 2024 33.64 34.00 33.45 33.80 3,340,741 -0.13(-0.38%)
Feb 16, 2024 33.50 34.14 33.36 33.93 3,847,063 +0.03(+0.09%)
Feb 15, 2024 33.61 34.27 33.52 33.90 4,477,150 +0.39(+1.16%)
Feb 14, 2024 33.24 33.59 33.04 33.51 7,381,892 +0.69(+2.10%)
Feb 13, 2024 33.31 33.46 32.29 32.82 7,362,554 -1.29(-3.78%)
Feb 12, 2024 33.70 34.58 33.68 34.11 4,581,954 +0.46(+1.37%)
Feb 09, 2024 33.43 33.74 33.02 33.65 4,090,957 +0.26(+0.78%)
Feb 08, 2024 33.22 33.59 32.91 33.39 3,305,359 +0.03(+0.09%)
Feb 07, 2024 33.62 33.62 32.54 33.36 5,601,300 -0.11(-0.33%)
Feb 06, 2024 33.37 33.63 33.19 33.47 5,680,352 +0.16(+0.48%)
Feb 05, 2024 33.37 33.55 33.00 33.31 4,925,173 -0.54(-1.60%)
Feb 02, 2024 33.35 34.07 33.05 33.85 6,420,401 +0.07(+0.21%)
Feb 01, 2024 34.30 34.44 32.78 33.78 6,435,105 -0.46(-1.34%)
Jan 31, 2024 34.37 35.18 34.15 34.24 7,499,138 -1.13(-3.19%)
Jan 30, 2024 35.72 35.73 35.35 35.37 4,960,068 -0.16(-0.45%)
Jan 29, 2024 34.72 35.56 34.69 35.53 4,684,449 +0.67(+1.92%)
Jan 26, 2024 35.02 35.24 34.81 34.86 4,424,158 -0.04(-0.11%)
Jan 25, 2024 35.06 35.17 34.31 34.90 4,770,823 +0.20(+0.58%)
Jan 24, 2024 34.62 34.95 34.22 34.70 5,182,669 +0.60(+1.76%)
Jan 23, 2024 34.74 34.84 34.09 34.10 5,998,840 -0.46(-1.33%)
Jan 22, 2024 34.20 34.82 34.17 34.56 7,659,584 +0.35(+1.02%)
Jan 19, 2024 34.23 34.31 33.26 34.21 8,770,069 +0.97(+2.92%)
Jan 18, 2024 33.92 33.92 32.84 33.24 9,704,217 -0.55(-1.63%)
Jan 17, 2024 33.25 34.11 33.04 33.79 7,262,601 +0.18(+0.54%)
Jan 16, 2024 33.83 33.95 33.44 33.61 7,426,112 -0.75(-2.18%)
Jan 12, 2024 34.75 35.10 34.09 34.36 5,553,958 -0.49(-1.41%)
Jan 11, 2024 35.46 35.58 34.31 34.85 6,155,934 -0.51(-1.44%)
Jan 10, 2024 35.26 35.40 34.92 35.36 3,747,290 +0.05(+0.14%)
Jan 09, 2024 35.04 35.47 34.95 35.31 4,248,190 -0.33(-0.93%)
Jan 08, 2024 35.21 35.69 34.90 35.64 4,693,445 +0.24(+0.68%)
Jan 05, 2024 34.30 35.59 34.20 35.40 6,755,141 +0.98(+2.85%)
Jan 04, 2024 33.99 34.66 33.90 34.42 6,156,848 +0.44(+1.29%)
Jan 03, 2024 34.31 34.47 33.80 33.98 5,224,469 -0.80(-2.30%)
Jan 02, 2024 34.30 35.10 34.12 34.78 4,284,388 +0.29(+0.84%)
Dec 29, 2023 34.75 34.97 34.41 34.49 4,063,164 -0.31(-0.89%)
Dec 28, 2023 34.67 34.86 34.60 34.80 3,929,033 +0.08(+0.23%)
Dec 27, 2023 34.50 34.81 34.27 34.72 3,173,633 +0.11(+0.31%)
Dec 26, 2023 34.23 34.70 33.99 34.61 2,710,066 +0.49(+1.42%)
Dec 22, 2023 34.27 34.67 33.99 34.13 3,485,509 +0.07(+0.20%)
Dec 21, 2023 33.94 34.36 33.76 34.06 4,838,544 +0.39(+1.15%)
Dec 20, 2023 34.98 34.98 33.65 33.67 7,124,212 -1.10(-3.16%)
Dec 19, 2023 34.89 35.24 34.60 34.77 7,656,661 +0.07(+0.20%)
Dec 18, 2023 34.91 35.01 34.37 34.70 7,927,843 +0.02(+0.06%)
Dec 15, 2023 34.72 35.00 34.10 34.68 17,276,646 -0.11(-0.31%)
Dec 14, 2023 32.91 34.80 32.86 34.79 13,225,095 +2.76(+8.62%)
Dec 13, 2023 30.25 32.10 30.17 32.03 6,551,572 +1.80(+5.96%)
Dec 12, 2023 30.57 30.70 30.20 30.23 5,693,873 -0.36(-1.17%)
Dec 11, 2023 30.79 30.96 30.53 30.58 5,561,359 -0.36(-1.15%)
Dec 08, 2023 30.68 31.20 30.41 30.94 5,451,792 +0.44(+1.43%)
Dec 07, 2023 30.10 30.57 29.90 30.50 4,998,966 +0.54(+1.82%)
Dec 06, 2023 30.19 30.84 29.89 29.96 5,066,319 +0.15(+0.50%)
Dec 05, 2023 30.23 30.28 29.72 29.81 5,343,687 -0.54(-1.79%)
Dec 04, 2023 30.00 30.52 29.80 30.35 6,063,293 +0.08(+0.26%)
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.