Fifth Third Bancorp (NQ: FITB )

42.51 USD +0.03 (+0.07%)
Streaming Delayed Price Updated: 10:07 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 42.90 43.33 41.50 42.48 5,680,949 -2.12(-4.75%)
Nov 24, 2021 44.91 45.27 44.45 44.60 3,474,209 -0.24(-0.54%)
Nov 23, 2021 44.58 44.92 44.25 44.84 2,807,313 +0.68(+1.54%)
Nov 22, 2021 44.25 44.65 43.80 44.16 3,670,896 +0.61(+1.40%)
Nov 19, 2021 43.61 43.71 42.72 43.55 3,523,098 -0.59(-1.34%)
Nov 18, 2021 44.12 44.24 44.06 44.14 4,076,990 -0.06(-0.14%)
Nov 17, 2021 44.74 44.79 44.04 44.20 4,325,995 -0.63(-1.41%)
Nov 16, 2021 44.69 45.20 44.42 44.83 3,143,194 +0.21(+0.47%)
Nov 15, 2021 44.28 44.94 44.18 44.62 3,047,988 +0.41(+0.93%)
Nov 12, 2021 44.13 44.46 43.69 44.21 3,441,869 -0.09(-0.20%)
Nov 11, 2021 44.16 44.49 43.97 44.30 3,055,919 +0.27(+0.61%)
Nov 10, 2021 44.11 43.92 44.03 3,359,886 -0.06(-0.14%)
Nov 09, 2021 44.02 44.22 43.68 44.09 4,174,098 -0.17(-0.38%)
Nov 08, 2021 44.29 44.65 43.97 44.26 2,266,562 +0.18(+0.41%)
Nov 05, 2021 44.53 44.64 43.81 44.08 2,600,884 +0.10(+0.23%)
Nov 04, 2021 44.68 44.68 43.49 43.98 6,390,781 -0.72(-1.61%)
Nov 03, 2021 43.79 44.93 43.74 44.70 3,532,329 +0.70(+1.59%)
Nov 02, 2021 44.34 44.34 43.76 44.00 4,092,407 -0.47(-1.06%)
Nov 01, 2021 43.93 44.55 43.89 44.47 4,087,879 +0.94(+2.16%)
Oct 29, 2021 44.05 43.46 43.53 3,726,256 -0.47(-1.07%)
Oct 28, 2021 43.38 44.01 43.38 44.00 3,145,965 +0.76(+1.76%)
Oct 27, 2021 44.60 44.68 43.21 43.24 3,692,846 -1.55(-3.46%)
Oct 26, 2021 45.59 44.77 44.79 2,715,336 -0.79(-1.73%)
Oct 25, 2021 45.77 45.92 45.41 45.58 2,428,231 +0.09(+0.20%)
Oct 22, 2021 45.46 45.67 45.08 45.49 2,947,788 +0.41(+0.91%)
Oct 21, 2021 45.51 45.81 44.70 45.08 3,869,429 -0.51(-1.12%)
Oct 20, 2021 44.02 45.60 43.77 45.59 4,893,113 +1.66(+3.78%)
Oct 19, 2021 44.39 44.43 43.51 43.93 4,724,898 -0.12(-0.27%)
Oct 18, 2021 43.35 44.44 43.35 44.05 4,664,256 +0.45(+1.03%)
Oct 15, 2021 43.82 44.08 43.33 43.60 4,112,977 +0.21(+0.48%)
Oct 14, 2021 43.24 43.41 42.73 43.39 3,260,800 +0.68(+1.59%)
Oct 13, 2021 43.22 43.26 41.92 42.71 4,202,529 -0.58(-1.34%)
Oct 12, 2021 43.42 43.65 43.12 43.29 4,122,661 -0.20(-0.46%)
Oct 11, 2021 44.35 44.49 43.48 43.49 3,341,956 -0.46(-1.05%)
Oct 08, 2021 43.70 44.32 43.62 43.95 2,764,251 +0.10(+0.23%)
Oct 07, 2021 44.26 44.33 43.67 43.85 3,883,898 +0.11(+0.25%)
Oct 06, 2021 43.57 43.90 42.74 43.74 4,084,627 -0.23(-0.52%)
Oct 05, 2021 43.83 44.39 43.41 43.97 4,123,907 +0.46(+1.06%)
Oct 04, 2021 43.78 44.38 43.37 43.51 3,907,195 -0.15(-0.34%)
Oct 01, 2021 42.62 43.97 42.47 43.66 4,893,703 +1.22(+2.87%)
Sep 30, 2021 43.60 43.65 42.41 42.44 5,147,021 -0.90(-2.08%)
Sep 29, 2021 43.34 43.52 42.96 43.34 5,511,052 -0.23(-0.53%)
Sep 28, 2021 44.00 44.18 43.29 43.57 6,864,252 -0.04(-0.09%)
Sep 27, 2021 42.00 43.69 42.00 43.61 9,988,405 +2.10(+5.06%)
Sep 24, 2021 40.26 41.60 40.22 41.51 5,565,823 +0.75(+1.84%)
Sep 23, 2021 39.52 40.99 39.46 40.76 4,801,003 +1.71(+4.38%)
Sep 22, 2021 38.77 39.46 38.48 39.05 3,862,846 +0.82(+2.14%)
Sep 21, 2021 38.72 38.82 38.00 38.23 5,393,420 -0.31(-0.80%)
Sep 20, 2021 39.08 39.09 37.86 38.54 9,578,013 -1.58(-3.94%)
Sep 17, 2021 40.15 40.78 39.96 40.12 12,714,834 -0.28(-0.69%)
Sep 16, 2021 40.45 40.89 40.32 40.40 5,348,266 +0.13(+0.32%)
Sep 15, 2021 38.97 40.43 38.97 40.27 7,590,694 +1.29(+3.31%)
Sep 14, 2021 39.61 39.97 38.85 38.98 5,819,723 -0.60(-1.52%)
Sep 13, 2021 39.15 39.60 38.90 39.58 4,823,428 +0.92(+2.38%)
Sep 10, 2021 38.98 39.15 38.49 38.66 4,107,306 -0.14(-0.36%)
Sep 09, 2021 38.38 39.15 38.18 38.80 5,211,464 +0.37(+0.96%)
Sep 08, 2021 38.41 38.60 38.09 38.43 5,041,796 -0.13(-0.34%)
Sep 07, 2021 38.58 39.11 38.47 38.56 4,058,013 +0.05(+0.13%)
Sep 03, 2021 38.88 38.94 38.30 38.51 4,129,959 -0.18(-0.47%)
Sep 02, 2021 38.51 39.03 38.40 38.69 2,864,771 +0.22(+0.57%)
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.