Skip to main content

Fifth Third Bancorp (NQ: FITBO )

23.10 -0.04 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 22.95 23.12 22.75 23.10 24,479 -0.04(-0.17%)
Sep 30, 2024 23.20 23.34 22.96 23.14 224,117 -0.06(-0.26%)
Sep 27, 2024 23.05 23.22 22.98 23.20 39,180 +0.26(+1.13%)
Sep 26, 2024 23.02 23.04 22.88 22.94 15,085 -0.22(-0.95%)
Sep 25, 2024 23.21 23.29 23.13 23.16 23,294 -0.05(-0.22%)
Sep 24, 2024 23.27 23.27 23.11 23.21 26,347 -0.03(-0.13%)
Sep 23, 2024 23.19 23.30 23.10 23.24 12,370 -0.02(-0.09%)
Sep 20, 2024 23.25 23.26 23.08 23.26 23,186 +0.00(+0.00%)
Sep 19, 2024 23.02 23.26 22.95 23.26 30,935 +0.28(+1.22%)
Sep 18, 2024 22.71 23.00 22.62 22.98 23,246 +0.18(+0.79%)
Sep 17, 2024 22.72 22.83 22.50 22.80 19,242 +0.15(+0.66%)
Sep 16, 2024 22.49 22.66 22.42 22.65 22,079 +0.23(+1.03%)
Sep 13, 2024 22.31 22.45 22.21 22.42 21,102 +0.17(+0.76%)
Sep 12, 2024 22.14 22.25 21.91 22.25 15,145 +0.14(+0.63%)
Sep 11, 2024 22.00 22.11 21.90 22.11 19,965 +0.12(+0.55%)
Sep 10, 2024 21.85 22.01 21.68 21.99 14,936 +0.09(+0.41%)
Sep 09, 2024 21.59 21.90 21.59 21.90 16,533 +0.31(+1.44%)
Sep 06, 2024 21.66 21.66 21.41 21.59 19,187 -0.05(-0.23%)
Sep 05, 2024 21.57 21.79 21.54 21.64 30,899 +0.24(+1.12%)
Sep 04, 2024 21.23 21.50 21.23 21.40 27,327 +0.21(+0.99%)
Sep 03, 2024 21.24 21.30 21.13 21.19 15,195 +0.09(+0.43%)
Aug 30, 2024 21.40 21.42 21.06 21.10 75,914 -0.28(-1.31%)
Aug 29, 2024 21.43 21.50 21.38 21.38 17,011 -0.03(-0.14%)
Aug 28, 2024 21.33 21.50 21.32 21.41 11,884 +0.03(+0.14%)
Aug 27, 2024 21.35 21.46 21.22 21.38 22,733 +0.02(+0.09%)
Aug 26, 2024 21.38 21.51 21.26 21.36 19,821 +0.02(+0.09%)
Aug 23, 2024 21.16 21.35 21.16 21.34 19,358 +0.18(+0.85%)
Aug 22, 2024 21.25 21.25 21.10 21.16 33,218 -0.03(-0.14%)
Aug 21, 2024 21.06 21.24 21.06 21.19 40,584 +0.07(+0.33%)
Aug 20, 2024 20.98 21.20 20.98 21.12 12,773 +0.06(+0.28%)
Aug 19, 2024 20.95 21.15 20.94 21.06 15,659 +0.15(+0.72%)
Aug 16, 2024 20.86 20.96 20.85 20.91 18,398 +0.13(+0.63%)
Aug 15, 2024 20.73 20.88 20.62 20.78 21,387 -0.02(-0.10%)
Aug 14, 2024 20.57 20.87 20.57 20.80 19,148 +0.24(+1.17%)
Aug 13, 2024 20.40 20.56 20.40 20.56 16,397 +0.18(+0.88%)
Aug 12, 2024 20.36 20.54 20.27 20.38 14,216 -0.06(-0.29%)
Aug 09, 2024 20.44 20.59 20.37 20.44 13,158 -0.07(-0.34%)
Aug 08, 2024 20.48 20.56 20.31 20.51 23,133 +0.07(+0.34%)
Aug 07, 2024 20.33 20.71 20.31 20.44 22,402 +0.09(+0.44%)
Aug 06, 2024 20.32 20.51 20.22 20.35 40,365 +0.03(+0.15%)
Aug 05, 2024 19.68 20.57 19.68 20.32 34,110 -0.49(-2.35%)
Aug 02, 2024 20.55 20.81 20.42 20.81 20,783 +0.10(+0.48%)
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.