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 (%)
Jul 31, 2023 28.00 28.16 27.78 28.13 4,547,736 +0.24(+0.87%)
Jul 28, 2023 27.96 28.05 27.64 27.89 3,483,290 +0.27(+0.98%)
Jul 27, 2023 27.61 28.05 27.54 27.62 4,616,620 +0.04(+0.14%)
Jul 26, 2023 27.49 27.89 27.44 27.58 4,769,128 +0.48(+1.78%)
Jul 25, 2023 27.75 28.00 27.06 27.09 5,181,855 -0.61(-2.20%)
Jul 24, 2023 27.50 27.92 27.40 27.70 4,966,294 +0.42(+1.52%)
Jul 21, 2023 28.34 28.37 27.28 27.29 6,564,475 -1.00(-3.52%)
Jul 20, 2023 28.22 28.47 27.57 28.28 8,911,296 +0.73(+2.67%)
Jul 19, 2023 27.06 27.64 26.87 27.55 8,364,204 +0.55(+2.04%)
Jul 18, 2023 26.34 27.04 26.23 27.00 5,781,403 +0.60(+2.27%)
Jul 17, 2023 26.05 26.48 25.91 26.40 4,704,514 +0.32(+1.22%)
Jul 14, 2023 26.77 26.79 25.92 26.08 5,349,771 -0.43(-1.60%)
Jul 13, 2023 26.47 26.81 26.27 26.50 5,744,963 +0.22(+0.85%)
Jul 12, 2023 26.58 27.02 26.04 26.28 7,215,519 +0.13(+0.48%)
Jul 11, 2023 25.98 26.26 25.77 26.16 5,134,884 +0.38(+1.46%)
Jul 10, 2023 25.72 25.92 25.51 25.78 5,659,903 +0.02(+0.07%)
Jul 07, 2023 25.43 26.11 25.43 25.76 6,166,407 +0.32(+1.25%)
Jul 06, 2023 25.44 25.49 24.72 25.44 5,289,942 -0.21(-0.83%)
Jul 05, 2023 25.61 25.91 25.33 25.65 3,554,029 -0.21(-0.82%)
Jul 03, 2023 25.51 25.99 25.46 25.87 2,351,203 +0.53(+2.10%)
Jun 30, 2023 25.67 25.70 25.29 25.33 4,047,603 -0.04(-0.15%)
Jun 29, 2023 25.67 25.73 25.25 25.37 4,779,930 +0.20(+0.81%)
Jun 28, 2023 24.85 25.18 24.52 25.17 5,211,342 +0.18(+0.73%)
Jun 27, 2023 24.76 25.15 24.39 24.99 3,982,895 +0.21(+0.85%)
Jun 26, 2023 24.56 24.92 24.54 24.78 5,676,854 +0.40(+1.64%)
Jun 23, 2023 24.21 24.48 24.07 24.38 4,903,186 -0.10(-0.39%)
Jun 22, 2023 25.34 25.34 24.45 24.47 5,841,109 -0.82(-3.24%)
Jun 21, 2023 25.67 25.67 25.12 25.29 4,969,007 -0.18(-0.71%)
Jun 20, 2023 25.12 25.54 24.80 25.48 5,330,318 +0.14(+0.57%)
Jun 16, 2023 25.49 25.63 25.14 25.33 11,693,579 -0.22(-0.88%)
Jun 15, 2023 24.64 25.73 24.53 25.56 6,497,243 +0.79(+3.18%)
Jun 14, 2023 25.16 25.73 24.55 24.77 9,470,074 -0.66(-2.59%)
Jun 13, 2023 24.82 25.60 24.59 25.43 6,270,084 +0.69(+2.78%)
Jun 12, 2023 25.09 25.83 24.27 24.74 9,209,401 -0.47(-1.86%)
Jun 09, 2023 25.63 25.73 25.18 25.21 5,007,920 -0.53(-2.08%)
Jun 08, 2023 25.85 25.91 25.30 25.74 4,748,871 -0.14(-0.55%)
Jun 07, 2023 25.76 26.03 25.26 25.89 5,440,704 +0.32(+1.27%)
Jun 06, 2023 24.33 25.70 24.20 25.56 6,826,082 +1.23(+5.06%)
Jun 05, 2023 24.96 24.98 24.10 24.33 4,775,010 -0.44(-1.77%)
Jun 02, 2023 24.29 24.93 23.96 24.77 7,098,991 +1.11(+4.68%)
Jun 01, 2023 23.35 23.95 22.92 23.66 7,296,491 +0.50(+2.14%)
May 31, 2023 23.96 24.02 23.12 23.17 9,631,616 -1.13(-4.64%)
May 30, 2023 24.24 24.30 23.55 24.29 5,307,816 +0.18(+0.75%)
May 26, 2023 23.91 24.20 23.56 24.11 5,344,162 +0.20(+0.84%)
May 25, 2023 23.93 24.26 23.60 23.91 6,177,614 -0.29(-1.18%)
May 24, 2023 24.35 24.51 23.84 24.20 6,892,288 -0.54(-2.20%)
May 23, 2023 24.52 25.24 24.35 24.74 6,538,614 +0.45(+1.85%)
May 22, 2023 24.18 24.45 23.85 24.29 7,789,529 +0.33(+1.39%)
May 19, 2023 24.06 24.23 23.37 23.96 8,174,912 -0.07(-0.28%)
May 18, 2023 24.12 24.17 23.63 24.02 7,076,416 -0.10(-0.40%)
May 17, 2023 23.31 24.20 23.28 24.12 9,283,090 +1.42(+6.27%)
May 16, 2023 23.11 23.27 22.68 22.70 5,576,414 -0.42(-1.82%)
May 15, 2023 22.68 23.18 22.55 23.12 5,799,439 +0.57(+2.54%)
May 12, 2023 22.78 22.86 22.22 22.55 9,222,501 -0.04(-0.17%)
May 11, 2023 22.71 22.75 22.08 22.58 11,629,261 -0.55(-2.39%)
May 10, 2023 23.95 23.95 22.84 23.14 7,758,093 -0.41(-1.74%)
May 09, 2023 23.01 23.68 22.81 23.55 6,010,571 +0.25(+1.07%)
May 08, 2023 24.40 24.46 23.14 23.30 9,678,342 -0.49(-2.05%)
May 05, 2023 23.40 23.89 22.87 23.79 13,180,292 +1.60(+7.23%)
May 04, 2023 22.12 22.61 21.44 22.18 19,693,880 -0.69(-3.00%)
May 03, 2023 23.50 24.03 22.77 22.87 9,298,749 -0.52(-2.24%)
May 02, 2023 24.48 24.54 22.85 23.39 12,572,791 -1.25(-5.07%)
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.