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 (%)
Dec 29, 2023 34.41 34.63 34.08 34.16 4,103,021 -0.31(-0.89%)
Dec 28, 2023 34.33 34.52 34.26 34.46 3,967,574 +0.08(+0.23%)
Dec 27, 2023 34.17 34.48 33.94 34.38 3,204,764 +0.11(+0.31%)
Dec 26, 2023 33.89 34.36 33.66 34.27 2,736,650 +0.48(+1.42%)
Dec 22, 2023 33.94 34.33 33.66 33.79 3,519,700 +0.07(+0.20%)
Dec 21, 2023 33.61 34.02 33.43 33.73 4,886,007 +0.38(+1.15%)
Dec 20, 2023 34.64 34.64 33.32 33.34 7,194,096 -1.09(-3.16%)
Dec 19, 2023 34.55 34.90 34.27 34.43 7,731,769 +0.07(+0.20%)
Dec 18, 2023 34.57 34.67 34.03 34.36 8,005,611 +0.02(+0.06%)
Dec 15, 2023 34.38 34.66 33.77 34.34 17,446,120 -0.11(-0.31%)
Dec 14, 2023 32.59 34.46 32.54 34.45 13,354,826 +2.74(+8.62%)
Dec 13, 2023 29.95 31.78 29.87 31.72 6,615,839 +1.78(+5.96%)
Dec 12, 2023 30.27 30.40 29.90 29.93 5,749,726 -0.35(-1.17%)
Dec 11, 2023 30.49 30.66 30.23 30.28 5,615,913 -0.35(-1.15%)
Dec 08, 2023 30.38 30.89 30.12 30.64 5,505,271 +0.43(+1.43%)
Dec 07, 2023 29.80 30.27 29.61 30.21 5,048,003 +0.54(+1.82%)
Dec 06, 2023 29.89 30.54 29.60 29.67 5,116,017 +0.15(+0.50%)
Dec 05, 2023 29.93 29.99 29.43 29.52 5,396,105 -0.54(-1.79%)
Dec 04, 2023 29.71 30.22 29.51 30.06 6,122,770 +0.08(+0.26%)
Dec 01, 2023 28.38 30.05 28.21 29.98 9,166,547 +1.60(+5.63%)
Nov 30, 2023 27.96 28.59 27.74 28.38 8,107,846 +0.53(+1.90%)
Nov 29, 2023 27.14 28.00 27.11 27.85 5,437,846 +0.96(+3.57%)
Nov 28, 2023 26.62 26.93 26.36 26.89 4,008,322 +0.24(+0.88%)
Nov 27, 2023 26.56 26.66 26.39 26.66 2,790,347 -0.06(-0.22%)
Nov 24, 2023 26.74 26.88 26.52 26.72 1,020,833 +0.06(+0.22%)
Nov 22, 2023 26.95 27.01 26.51 26.66 2,301,672 -0.17(-0.62%)
Nov 21, 2023 26.84 27.10 26.73 26.82 3,493,829 -0.30(-1.12%)
Nov 20, 2023 26.96 27.20 26.71 27.13 3,879,345 +0.11(+0.40%)
Nov 17, 2023 26.91 27.10 26.58 27.02 4,761,052 +0.42(+1.59%)
Nov 16, 2023 26.77 26.90 26.37 26.60 3,479,344 -0.18(-0.66%)
Nov 15, 2023 26.11 26.88 26.11 26.77 5,425,342 +0.62(+2.36%)
Nov 14, 2023 25.46 26.52 25.44 26.16 5,890,957 +1.54(+6.25%)
Nov 13, 2023 24.37 24.68 24.22 24.62 3,482,030 +0.05(+0.20%)
Nov 10, 2023 24.40 24.62 24.15 24.57 3,996,320 +0.24(+0.97%)
Nov 09, 2023 25.12 25.27 24.29 24.33 5,069,501 -0.66(-2.63%)
Nov 08, 2023 25.73 25.73 24.88 24.99 6,754,884 -0.66(-2.56%)
Nov 07, 2023 25.48 25.76 25.31 25.65 4,607,060 +0.04(+0.15%)
Nov 06, 2023 25.93 26.09 25.32 25.61 5,188,150 -0.33(-1.29%)
Nov 03, 2023 25.29 26.15 25.15 25.94 9,194,032 +1.38(+5.63%)
Nov 02, 2023 23.59 24.59 23.55 24.56 5,118,252 +1.37(+5.92%)
Nov 01, 2023 23.19 23.36 22.91 23.19 4,366,953 -0.06(-0.25%)
Oct 31, 2023 22.93 23.36 22.71 23.25 4,421,972 +0.32(+1.41%)
Oct 30, 2023 22.70 22.98 22.48 22.92 3,647,468 +0.48(+2.14%)
Oct 27, 2023 23.18 23.18 22.31 22.44 4,313,228 -0.69(-2.97%)
Oct 26, 2023 22.65 23.35 22.63 23.13 5,532,661 +0.55(+2.43%)
Oct 25, 2023 22.35 22.66 22.05 22.58 6,085,307 +0.05(+0.22%)
Oct 24, 2023 22.73 23.06 22.39 22.53 6,519,384 -0.04(-0.17%)
Oct 23, 2023 22.77 23.16 22.53 22.57 6,173,540 -0.26(-1.16%)
Oct 20, 2023 24.41 24.49 22.77 22.83 11,894,115 -1.60(-6.54%)
Oct 19, 2023 24.27 25.08 24.03 24.43 10,128,608 +0.27(+1.14%)
Oct 18, 2023 24.54 24.69 24.08 24.16 5,498,222 -0.66(-2.65%)
Oct 17, 2023 23.99 24.98 23.99 24.81 5,128,492 +0.61(+2.51%)
Oct 16, 2023 24.16 24.31 23.75 24.21 4,879,731 +0.41(+1.73%)
Oct 13, 2023 24.27 24.41 23.70 23.79 5,282,463 -0.23(-0.94%)
Oct 12, 2023 24.56 24.58 23.83 24.02 5,627,307 -0.48(-1.96%)
Oct 11, 2023 24.57 24.95 24.34 24.50 3,425,385 +0.00(+0.00%)
Oct 10, 2023 24.12 24.74 24.12 24.50 5,260,668 +0.64(+2.67%)
Oct 09, 2023 23.52 23.96 23.39 23.86 3,668,783 +0.17(+0.70%)
Oct 06, 2023 23.59 23.88 23.10 23.70 6,583,354 -0.14(-0.58%)
Oct 05, 2023 23.43 23.89 23.31 23.83 4,059,128 +0.28(+1.21%)
Oct 04, 2023 23.54 23.61 23.12 23.55 3,557,146 +0.08(+0.33%)
Oct 03, 2023 23.83 23.89 23.32 23.47 4,898,837 -0.55(-2.29%)
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.