Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 28.60 28.67 28.18 28.23 3,523,617 -0.37(-1.30%)
May 27, 2005 28.34 28.76 28.30 28.60 1,759,771 +0.16(+0.56%)
May 26, 2005 28.34 28.68 28.29 28.44 2,313,870 +0.26(+0.92%)
May 25, 2005 28.20 28.42 28.10 28.18 3,077,924 -0.11(-0.37%)
May 24, 2005 28.63 28.68 28.16 28.29 3,845,342 -0.39(-1.36%)
May 23, 2005 28.65 28.77 28.53 28.68 4,143,923 +0.01(+0.02%)
May 20, 2005 29.44 29.45 28.60 28.67 4,898,667 -0.38(-1.30%)
May 19, 2005 29.37 29.43 28.80 29.05 4,732,403 -0.32(-1.10%)
May 18, 2005 29.37 29.55 29.12 29.37 3,854,865 +0.03(+0.09%)
May 17, 2005 29.14 29.40 29.10 29.35 2,786,351 +0.11(+0.36%)
May 16, 2005 28.69 29.33 28.69 29.24 2,194,359 +0.51(+1.77%)
May 13, 2005 29.02 29.16 28.65 28.73 3,357,327 -0.20(-0.69%)
May 12, 2005 28.73 29.11 28.71 28.93 3,443,761 +0.28(+0.97%)
May 11, 2005 28.58 28.82 28.41 28.65 2,836,298 +0.10(+0.35%)
May 10, 2005 28.79 28.82 28.41 28.55 2,781,582 -0.42(-1.46%)
May 09, 2005 28.75 29.14 28.69 28.98 2,056,962 +0.19(+0.67%)
May 06, 2005 29.02 29.11 28.67 28.79 2,026,226 -0.19(-0.66%)
May 05, 2005 28.91 29.35 28.73 28.98 2,391,011 -0.06(-0.20%)
May 04, 2005 29.03 29.26 28.48 29.04 3,751,174 +0.22(+0.78%)
May 03, 2005 28.68 29.10 28.63 28.81 3,019,274 -0.05(-0.16%)
May 02, 2005 28.81 29.04 28.59 28.86 2,935,771 +0.08(+0.28%)
Apr 29, 2005 28.22 28.78 28.02 28.78 4,418,889 +0.81(+2.91%)
Apr 28, 2005 28.12 28.38 27.88 27.96 2,676,972 -0.34(-1.19%)
Apr 27, 2005 27.85 28.36 27.79 28.30 3,155,865 +0.44(+1.57%)
Apr 26, 2005 28.07 28.10 27.79 27.87 3,416,983 -0.28(-0.99%)
Apr 25, 2005 27.79 28.19 27.70 28.14 3,015,368 +0.49(+1.77%)
Apr 22, 2005 27.34 27.93 27.29 27.65 4,042,699 +0.19(+0.70%)
Apr 21, 2005 26.93 27.55 26.87 27.46 5,257,225 +0.67(+2.49%)
Apr 20, 2005 27.32 27.35 26.72 26.79 3,461,821 -0.62(-2.24%)
Apr 19, 2005 27.79 27.79 27.21 27.41 4,693,228 -0.21(-0.74%)
Apr 18, 2005 27.02 27.63 26.98 27.61 4,939,543 +0.52(+1.90%)
Apr 15, 2005 26.82 27.56 26.75 27.10 5,549,100 -0.09(-0.34%)
Apr 14, 2005 27.93 27.98 26.62 27.19 13,903,311 -1.32(-4.62%)
Apr 13, 2005 28.79 28.82 28.35 28.51 3,359,801 -0.22(-0.78%)
Apr 12, 2005 28.35 28.91 27.95 28.73 4,680,822 +0.28(+0.98%)
Apr 11, 2005 28.45 28.56 28.35 28.45 2,696,625 +0.07(+0.26%)
Apr 08, 2005 28.57 28.76 28.36 28.38 2,362,160 -0.26(-0.90%)
Apr 07, 2005 28.60 28.95 28.53 28.64 2,472,629 +0.09(+0.30%)
Apr 06, 2005 28.45 28.81 28.36 28.55 3,287,400 +0.19(+0.68%)
Apr 05, 2005 28.12 28.51 28.12 28.36 2,924,833 +0.26(+0.92%)
Apr 04, 2005 28.26 28.35 27.85 28.10 3,852,551 -0.24(-0.86%)
Apr 01, 2005 28.44 28.78 28.21 28.35 4,344,714 -0.09(-0.30%)
Mar 31, 2005 28.81 28.96 28.43 28.43 3,956,547 +0.00(+0.00%)
Mar 30, 2005 28.08 28.49 27.95 28.43 3,379,146 +0.40(+1.42%)
Mar 29, 2005 27.92 28.31 27.92 28.04 3,708,538 -0.09(-0.31%)
Mar 28, 2005 28.05 28.32 27.92 28.12 2,802,270 +0.30(+1.09%)
Mar 24, 2005 28.14 28.45 27.82 27.82 3,290,750 -0.22(-0.78%)
Mar 23, 2005 28.10 28.28 27.98 28.04 3,340,961 +0.11(+0.38%)
Mar 22, 2005 28.22 28.34 27.89 27.93 4,067,402 -0.23(-0.82%)
Mar 21, 2005 28.09 28.42 28.09 28.16 4,086,793 +0.13(+0.47%)
Mar 18, 2005 28.45 28.65 28.03 28.03 10,595,746 -0.44(-1.56%)
Mar 17, 2005 28.48 28.61 28.37 28.47 4,092,839 +0.10(+0.35%)
Mar 16, 2005 28.61 28.71 28.28 28.38 4,436,795 -0.24(-0.83%)
Mar 15, 2005 29.24 29.24 28.61 28.61 4,057,924 -0.50(-1.73%)
Mar 14, 2005 29.26 29.30 28.93 29.12 4,251,156 -0.09(-0.29%)
Mar 11, 2005 29.86 30.04 29.15 29.20 4,242,778 -0.60(-2.02%)
Mar 10, 2005 29.57 29.83 29.44 29.80 4,407,547 +0.24(+0.81%)
Mar 09, 2005 30.10 30.10 29.57 29.57 10,693,612 -0.67(-2.21%)
Mar 08, 2005 30.69 30.69 30.23 30.23 4,228,834 -0.45(-1.47%)
Mar 07, 2005 30.41 30.78 30.41 30.68 4,293,027 +0.33(+1.09%)
Mar 04, 2005 29.88 30.43 29.74 30.35 4,824,845 +0.68(+2.30%)
Mar 03, 2005 29.79 29.82 29.64 29.67 2,826,419 -0.09(-0.29%)
Mar 02, 2005 29.62 29.84 29.51 29.76 3,777,414 +0.09(+0.31%)
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.