Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.49 +0.64 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 30.64 31.32 30.64 31.21 4,300,190 +0.63(+2.06%)
Jul 28, 2022 30.84 31.00 30.13 30.58 4,517,389 -0.28(-0.92%)
Jul 27, 2022 30.51 31.05 30.29 30.87 4,876,529 +0.54(+1.78%)
Jul 26, 2022 30.92 31.21 30.28 30.33 4,300,555 -0.97(-3.10%)
Jul 25, 2022 30.89 31.50 30.89 31.30 5,634,868 +0.53(+1.72%)
Jul 22, 2022 31.42 31.61 30.50 30.77 5,578,465 -0.57(-1.81%)
Jul 21, 2022 31.21 31.84 30.81 31.33 7,394,072 -0.40(-1.27%)
Jul 20, 2022 31.56 31.99 31.24 31.74 10,487,653 +0.02(+0.06%)
Jul 19, 2022 31.41 31.98 31.38 31.72 10,530,143 +0.82(+2.67%)
Jul 18, 2022 31.25 31.79 30.73 30.89 5,384,136 +0.03(+0.09%)
Jul 15, 2022 29.99 31.02 29.76 30.87 6,515,643 +1.40(+4.75%)
Jul 14, 2022 29.56 29.61 29.09 29.47 6,388,970 -0.76(-2.51%)
Jul 13, 2022 30.38 30.48 29.71 30.23 5,697,005 -0.45(-1.46%)
Jul 12, 2022 30.49 31.38 30.35 30.68 3,533,330 -0.01(-0.03%)
Jul 11, 2022 30.70 30.96 30.32 30.68 3,551,937 -0.29(-0.94%)
Jul 08, 2022 31.33 31.36 30.76 30.98 3,941,635 -0.05(-0.18%)
Jul 07, 2022 30.81 31.22 30.68 31.03 3,485,854 +0.59(+1.92%)
Jul 06, 2022 30.57 30.99 30.11 30.45 4,177,506 -0.38(-1.25%)
Jul 05, 2022 30.35 30.85 29.72 30.83 5,524,066 -0.13(-0.41%)
Jul 01, 2022 30.65 31.12 30.03 30.96 5,220,770 +0.22(+0.71%)
Jun 30, 2022 30.67 31.11 29.78 30.74 5,807,349 -0.56(-1.78%)
Jun 29, 2022 31.73 31.80 31.14 31.30 3,518,756 -0.30(-0.96%)
Jun 28, 2022 32.20 32.64 31.57 31.60 3,876,601 -0.03(-0.09%)
Jun 27, 2022 32.15 32.18 31.43 31.63 5,606,444 -0.32(-0.99%)
Jun 24, 2022 30.49 32.02 30.48 31.94 5,964,064 +1.55(+5.10%)
Jun 23, 2022 31.11 31.23 29.94 30.39 4,676,278 -0.86(-2.76%)
Jun 22, 2022 30.95 31.45 30.64 31.25 5,427,253 +0.08(+0.26%)
Jun 21, 2022 31.64 31.78 30.98 31.17 4,550,186 +0.34(+1.09%)
Jun 17, 2022 30.50 31.20 30.34 30.84 10,176,317 +0.67(+2.23%)
Jun 16, 2022 30.80 30.89 29.93 30.17 6,816,734 -1.33(-4.23%)
Jun 15, 2022 31.66 32.10 30.94 31.50 7,702,846 +0.14(+0.43%)
Jun 14, 2022 31.51 32.02 30.96 31.36 6,123,143 +0.13(+0.41%)
Jun 13, 2022 31.50 31.76 31.01 31.24 7,096,582 -1.12(-3.48%)
Jun 10, 2022 32.96 33.44 32.27 32.36 4,673,094 -1.71(-5.01%)
Jun 09, 2022 35.27 35.32 34.05 34.07 3,654,226 -1.20(-3.40%)
Jun 08, 2022 35.54 35.59 35.05 35.26 3,119,776 -0.62(-1.72%)
Jun 07, 2022 35.50 35.92 35.20 35.88 4,329,335 +0.10(+0.28%)
Jun 06, 2022 35.73 36.34 35.40 35.78 3,831,786 +0.48(+1.36%)
Jun 03, 2022 35.36 35.67 35.22 35.30 4,131,091 -0.36(-1.02%)
Jun 02, 2022 35.34 35.68 34.85 35.66 3,055,789 +0.53(+1.50%)
Jun 01, 2022 35.94 35.94 34.57 35.14 3,963,450 -0.63(-1.75%)
May 31, 2022 35.00 35.99 34.86 35.76 5,866,439 +0.29(+0.82%)
May 27, 2022 35.03 35.56 34.89 35.47 3,438,582 +0.45(+1.30%)
May 26, 2022 34.26 35.20 34.16 35.02 5,858,271 +1.06(+3.12%)
May 25, 2022 33.17 34.17 33.05 33.96 5,019,542 +0.75(+2.27%)
May 24, 2022 33.37 33.44 32.49 33.20 5,156,975 -0.18(-0.54%)
May 23, 2022 33.15 33.72 32.74 33.39 4,878,351 +1.06(+3.28%)
May 20, 2022 32.62 32.85 31.52 32.32 4,985,008 -0.01(-0.03%)
May 19, 2022 32.35 32.86 32.04 32.33 6,167,771 -0.36(-1.11%)
May 18, 2022 33.41 33.54 32.44 32.70 6,273,087 -1.02(-3.04%)
May 17, 2022 33.18 33.79 33.11 33.72 5,198,857 +1.35(+4.17%)
May 16, 2022 32.59 32.81 32.05 32.37 5,916,202 -0.25(-0.78%)
May 13, 2022 32.73 33.01 32.29 32.62 5,970,200 +0.17(+0.53%)
May 12, 2022 32.30 32.62 31.71 32.45 7,136,444 -0.07(-0.22%)
May 11, 2022 33.01 34.05 32.45 32.52 7,906,633 -0.65(-1.97%)
May 10, 2022 33.68 33.92 32.30 33.18 6,912,533 -0.20(-0.60%)
May 09, 2022 33.66 33.78 32.94 33.38 7,028,397 -0.64(-1.89%)
May 06, 2022 34.38 34.47 33.36 34.02 7,146,068 -0.43(-1.24%)
May 05, 2022 35.41 35.47 33.78 34.45 6,938,279 -1.37(-3.82%)
May 04, 2022 34.69 35.89 34.40 35.82 7,953,317 +1.07(+3.08%)
May 03, 2022 34.42 34.94 34.23 34.75 6,409,709 +0.52(+1.51%)
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.