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 28, 2021 37.62 37.63 37.00 37.56 4,548,463 -0.06(-0.17%)
May 27, 2021 37.62 37.85 37.35 37.62 5,242,032 +0.48(+1.30%)
May 26, 2021 36.91 37.27 36.59 37.14 5,172,387 +0.37(+0.99%)
May 25, 2021 37.43 37.90 36.67 36.77 6,560,418 -0.54(-1.46%)
May 24, 2021 37.56 37.56 37.13 37.32 4,590,545 -0.04(-0.12%)
May 21, 2021 37.20 37.75 37.11 37.36 6,018,586 +0.35(+0.94%)
May 20, 2021 37.07 37.26 36.64 37.01 3,755,441 -0.14(-0.38%)
May 19, 2021 36.84 37.17 36.38 37.16 5,543,448 -0.29(-0.76%)
May 18, 2021 38.19 38.35 37.42 37.44 3,792,403 -0.79(-2.07%)
May 17, 2021 37.77 38.25 37.62 38.23 4,488,675 +0.23(+0.61%)
May 14, 2021 37.60 38.10 37.48 38.00 4,129,645 +0.59(+1.57%)
May 13, 2021 36.22 37.63 36.19 37.42 6,896,864 +0.93(+2.54%)
May 12, 2021 37.66 37.79 36.37 36.49 7,613,040 -0.61(-1.66%)
May 11, 2021 37.39 38.15 36.84 37.10 5,864,910 -0.54(-1.44%)
May 10, 2021 38.29 38.38 37.64 37.65 6,809,168 -0.10(-0.26%)
May 07, 2021 36.35 37.77 36.30 37.74 5,420,329 +0.38(+1.03%)
May 06, 2021 37.25 37.38 36.63 37.36 5,591,204 +0.33(+0.89%)
May 05, 2021 36.87 37.36 36.46 37.03 4,064,497 +0.20(+0.56%)
May 04, 2021 35.94 36.83 35.66 36.83 6,780,464 +0.76(+2.10%)
May 03, 2021 36.53 36.65 35.80 36.07 4,499,359 -0.06(-0.17%)
Apr 30, 2021 35.95 36.51 35.79 36.13 8,119,187 -0.15(-0.42%)
Apr 29, 2021 35.82 36.36 35.74 36.28 8,725,433 +0.81(+2.29%)
Apr 28, 2021 35.07 35.62 35.03 35.47 5,476,104 +0.49(+1.40%)
Apr 27, 2021 34.58 35.03 34.54 34.98 4,996,833 +0.42(+1.21%)
Apr 26, 2021 34.38 35.03 34.32 34.56 4,464,505 +0.39(+1.15%)
Apr 23, 2021 32.85 34.44 32.73 34.17 7,564,130 +1.32(+4.02%)
Apr 22, 2021 33.40 33.48 32.78 32.85 6,187,858 -0.45(-1.34%)
Apr 21, 2021 32.44 33.32 31.98 33.30 6,299,463 +0.82(+2.52%)
Apr 20, 2021 33.59 33.73 32.17 32.48 6,039,377 -1.27(-3.78%)
Apr 19, 2021 33.94 34.31 33.51 33.75 6,257,169 -0.29(-0.86%)
Apr 16, 2021 34.08 34.55 33.83 34.05 6,008,802 +0.15(+0.45%)
Apr 15, 2021 34.47 34.47 33.31 33.89 6,787,633 -0.46(-1.35%)
Apr 14, 2021 34.01 34.83 33.92 34.36 4,841,679 +0.29(+0.86%)
Apr 13, 2021 34.47 34.52 33.77 34.06 5,838,325 -0.56(-1.62%)
Apr 12, 2021 34.23 34.68 34.22 34.63 3,599,111 +0.37(+1.07%)
Apr 09, 2021 34.16 34.40 33.97 34.26 3,983,016 +0.27(+0.79%)
Apr 08, 2021 33.92 34.07 33.32 33.99 3,748,811 -0.23(-0.68%)
Apr 07, 2021 34.27 34.50 34.00 34.22 3,489,346 +0.06(+0.18%)
Apr 06, 2021 34.03 34.25 33.74 34.16 4,610,367 +0.09(+0.26%)
Apr 05, 2021 34.55 34.63 33.80 34.07 6,803,397 +0.22(+0.66%)
Apr 01, 2021 33.33 33.89 33.15 33.85 6,887,671 +0.47(+1.42%)
Mar 31, 2021 33.75 34.17 33.35 33.38 6,898,225 -0.60(-1.76%)
Mar 30, 2021 33.15 34.21 33.13 33.97 6,493,969 +1.08(+3.28%)
Mar 29, 2021 33.37 33.56 32.42 32.90 7,132,115 -1.11(-3.28%)
Mar 26, 2021 33.93 34.28 33.44 34.01 7,789,107 +0.63(+1.88%)
Mar 25, 2021 32.05 33.51 31.75 33.38 6,407,118 +1.28(+4.00%)
Mar 24, 2021 32.60 33.11 32.08 32.10 6,867,127 -0.05(-0.17%)
Mar 23, 2021 32.56 33.10 31.98 32.15 7,605,367 -0.78(-2.36%)
Mar 22, 2021 33.87 33.88 32.74 32.93 8,528,370 -0.96(-2.85%)
Mar 19, 2021 33.89 34.71 33.49 33.90 31,226,392 -0.62(-1.79%)
Mar 18, 2021 34.94 35.80 34.28 34.52 11,889,016 +0.38(+1.11%)
Mar 17, 2021 33.98 34.54 33.69 34.14 8,337,077 +0.62(+1.85%)
Mar 16, 2021 33.72 33.80 32.97 33.52 7,444,548 -0.48(-1.41%)
Mar 15, 2021 34.47 34.69 33.56 33.99 9,136,866 -0.59(-1.71%)
Mar 12, 2021 34.23 34.74 34.06 34.59 7,831,377 +0.96(+2.84%)
Mar 11, 2021 33.30 34.33 33.18 33.63 8,666,800 -0.01(-0.03%)
Mar 10, 2021 32.48 33.78 32.41 33.64 7,440,292 +1.16(+3.58%)
Mar 09, 2021 32.80 33.16 32.04 32.48 9,472,378 -0.92(-2.74%)
Mar 08, 2021 32.91 34.21 32.74 33.39 8,215,601 +0.86(+2.64%)
Mar 05, 2021 32.92 33.07 31.16 32.53 9,865,314 +1.07(+3.40%)
Mar 04, 2021 31.83 32.12 30.55 31.46 11,151,201 -0.31(-0.97%)
Mar 03, 2021 32.19 32.42 31.67 31.77 10,988,462 -0.21(-0.66%)
Mar 02, 2021 31.64 32.15 31.59 31.98 7,789,513 +0.13(+0.42%)
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.