Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.21 +0.47 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 35.35 36.34 35.21 36.11 5,809,165 +0.29(+0.82%)
May 27, 2022 35.37 35.91 35.24 35.82 3,405,011 +0.46(+1.30%)
May 26, 2022 34.59 35.54 34.49 35.36 5,801,077 +1.07(+3.12%)
May 25, 2022 33.50 34.51 33.38 34.29 4,970,537 +0.76(+2.27%)
May 24, 2022 33.70 33.77 32.81 33.53 5,106,628 -0.18(-0.54%)
May 23, 2022 33.48 34.05 33.06 33.72 4,830,724 +1.07(+3.28%)
May 20, 2022 32.95 33.17 31.83 32.64 4,936,339 -0.01(-0.03%)
May 19, 2022 32.67 33.18 32.36 32.65 6,107,556 -0.37(-1.11%)
May 18, 2022 33.74 33.87 32.76 33.02 6,211,843 -1.03(-3.04%)
May 17, 2022 33.50 34.12 33.44 34.05 5,148,101 +1.36(+4.17%)
May 16, 2022 32.91 33.14 32.37 32.69 5,858,442 -0.26(-0.78%)
May 13, 2022 33.06 33.34 32.61 32.95 5,911,913 +0.17(+0.53%)
May 12, 2022 32.62 32.95 32.02 32.77 7,066,771 -0.07(-0.22%)
May 11, 2022 33.34 34.38 32.77 32.84 7,829,441 -0.66(-1.97%)
May 10, 2022 34.01 34.25 32.62 33.50 6,845,046 -0.20(-0.60%)
May 09, 2022 33.99 34.11 33.26 33.71 6,959,779 -0.65(-1.89%)
May 06, 2022 34.72 34.81 33.69 34.36 7,076,301 -0.43(-1.24%)
May 05, 2022 35.76 35.82 34.11 34.79 6,870,541 -1.38(-3.82%)
May 04, 2022 35.03 36.24 34.74 36.17 7,875,670 +1.08(+3.08%)
May 03, 2022 34.76 35.28 34.57 35.09 6,347,131 +0.52(+1.51%)
May 02, 2022 34.64 34.84 33.86 34.57 8,432,283 +0.19(+0.56%)
Apr 29, 2022 35.68 35.95 34.29 34.37 6,175,392 -1.31(-3.67%)
Apr 28, 2022 35.59 35.74 34.89 35.68 7,556,931 +0.71(+2.02%)
Apr 27, 2022 34.58 35.26 34.51 34.98 7,717,338 +0.40(+1.17%)
Apr 26, 2022 35.04 35.59 34.57 34.58 6,526,243 -0.96(-2.71%)
Apr 25, 2022 35.03 35.61 34.40 35.54 8,838,943 +0.34(+0.96%)
Apr 22, 2022 36.33 36.33 35.14 35.20 9,035,767 -1.10(-3.03%)
Apr 21, 2022 37.74 37.90 36.05 36.30 7,563,252 -0.95(-2.56%)
Apr 20, 2022 37.47 38.35 37.19 37.25 8,895,036 -0.11(-0.29%)
Apr 19, 2022 35.79 37.82 35.79 37.36 10,139,960 +1.58(+4.40%)
Apr 18, 2022 35.69 36.08 35.45 35.78 9,413,212 +0.05(+0.15%)
Apr 14, 2022 36.22 36.49 35.61 35.73 5,750,141 -0.46(-1.27%)
Apr 13, 2022 36.01 36.42 35.77 36.19 5,572,349 -0.11(-0.30%)
Apr 12, 2022 37.14 37.67 36.10 36.30 6,251,688 -0.79(-2.12%)
Apr 11, 2022 37.18 37.99 36.81 37.09 4,150,816 -0.05(-0.15%)
Apr 08, 2022 37.17 37.44 36.85 37.14 4,671,247 +0.10(+0.27%)
Apr 07, 2022 37.40 37.60 36.32 37.04 7,332,284 -0.49(-1.32%)
Apr 06, 2022 37.61 37.86 37.24 37.53 7,824,341 -0.23(-0.61%)
Apr 05, 2022 37.91 38.40 37.67 37.76 5,191,424 -0.40(-1.06%)
Apr 04, 2022 38.02 38.38 37.18 38.17 6,957,573 -0.12(-0.31%)
Apr 01, 2022 40.02 40.14 38.07 38.29 9,164,238 -1.14(-2.88%)
Mar 31, 2022 40.45 40.99 39.38 39.42 8,354,406 -1.14(-2.80%)
Mar 30, 2022 42.05 42.09 40.30 40.56 6,310,887 -1.43(-3.40%)
Mar 29, 2022 42.59 42.79 41.61 41.99 6,405,716 +0.31(+0.74%)
Mar 28, 2022 42.13 42.18 40.82 41.68 6,962,417 -0.87(-2.05%)
Mar 25, 2022 41.89 42.66 41.71 42.55 6,055,266 +0.83(+1.98%)
Mar 24, 2022 41.91 42.05 41.36 41.72 5,831,142 +0.15(+0.37%)
Mar 23, 2022 42.68 42.87 41.39 41.57 6,514,000 -1.57(-3.65%)
Mar 22, 2022 42.77 43.71 42.65 43.14 6,554,265 +0.86(+2.02%)
Mar 21, 2022 42.75 43.15 41.92 42.29 5,239,395 -0.20(-0.47%)
Mar 18, 2022 42.50 42.68 41.21 42.49 13,356,614 -0.05(-0.13%)
Mar 17, 2022 42.51 42.65 41.63 42.54 9,646,330 -0.68(-1.58%)
Mar 16, 2022 42.23 43.40 42.16 43.22 7,700,935 +1.56(+3.73%)
Mar 15, 2022 41.88 42.26 41.00 41.67 7,780,982 -0.05(-0.13%)
Mar 14, 2022 40.91 42.39 40.72 41.72 7,497,073 +1.68(+4.20%)
Mar 11, 2022 40.83 41.55 40.00 40.04 6,608,323 -0.44(-1.08%)
Mar 10, 2022 40.23 39.89 40.48 6,290,135 -0.24(-0.58%)
Mar 09, 2022 39.55 41.32 39.37 40.71 8,918,796 +2.53(+6.63%)
Mar 08, 2022 38.46 39.48 37.81 38.18 11,089,002 -0.02(-0.05%)
Mar 07, 2022 40.27 40.48 38.18 38.20 8,877,921 -2.34(-5.77%)
Mar 04, 2022 41.15 41.21 39.94 40.54 7,654,181 -1.59(-3.78%)
Mar 03, 2022 42.02 42.37 41.55 42.13 5,297,294 +0.21(+0.50%)
Mar 02, 2022 41.21 42.21 40.92 41.92 9,352,852 +1.47(+3.62%)
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.