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 (%)
Jan 31, 2017 20.07 20.38 20.07 20.14 11,569,034 -0.18(-0.87%)
Jan 30, 2017 20.51 20.53 20.05 20.32 8,290,251 -0.33(-1.61%)
Jan 27, 2017 20.99 21.01 20.58 20.65 6,528,055 -0.27(-1.29%)
Jan 26, 2017 20.85 21.03 20.75 20.92 6,703,669 +0.15(+0.74%)
Jan 25, 2017 20.68 20.83 20.55 20.77 12,550,824 +0.24(+1.17%)
Jan 24, 2017 20.63 20.65 19.80 20.53 15,762,083 +0.08(+0.38%)
Jan 23, 2017 20.29 20.51 20.18 20.45 9,865,901 +0.16(+0.80%)
Jan 20, 2017 20.20 20.40 20.12 20.29 7,040,367 +0.23(+1.15%)
Jan 19, 2017 20.38 20.53 20.04 20.06 7,279,721 -0.26(-1.29%)
Jan 18, 2017 20.18 20.33 19.96 20.32 12,100,365 +0.23(+1.15%)
Jan 17, 2017 20.85 20.92 19.83 20.09 18,560,894 -0.97(-4.62%)
Jan 13, 2017 21.06 21.06 21.06 0 +0.29(+1.41%)
Jan 12, 2017 20.82 20.88 20.48 20.77 5,864,678 -0.14(-0.66%)
Jan 11, 2017 20.71 20.92 20.59 20.91 7,644,805 +0.02(+0.07%)
Jan 10, 2017 20.72 21.08 20.63 20.89 6,788,280 +0.24(+1.16%)
Jan 09, 2017 20.63 20.79 20.47 20.65 4,947,056 -0.08(-0.41%)
Jan 06, 2017 20.71 20.89 20.54 20.74 7,895,835 +0.18(+0.86%)
Jan 05, 2017 21.05 21.11 20.49 20.56 10,411,151 -0.60(-2.84%)
Jan 04, 2017 20.92 21.30 20.88 21.16 6,027,208 +0.29(+1.37%)
Jan 03, 2017 21.09 21.27 20.70 20.88 8,252,306 +0.06(+0.30%)
Dec 30, 2016 20.82 20.82 20.82 0 +0.19(+0.90%)
Dec 29, 2016 21.07 21.10 20.53 20.63 7,154,390 -0.41(-1.94%)
Dec 28, 2016 21.32 21.38 21.01 21.04 3,766,017 -0.28(-1.30%)
Dec 27, 2016 21.26 21.36 21.22 21.32 3,146,519 +0.06(+0.29%)
Dec 23, 2016 21.26 21.26 21.26 0 +0.05(+0.22%)
Dec 22, 2016 21.29 21.33 21.08 21.21 4,535,201 -0.05(-0.25%)
Dec 21, 2016 21.37 21.38 21.19 21.26 4,259,419 -0.08(-0.36%)
Dec 20, 2016 21.02 21.41 20.93 21.34 7,648,293 +0.43(+2.06%)
Dec 19, 2016 20.52 20.93 20.46 20.91 9,293,231 +0.33(+1.60%)
Dec 16, 2016 20.81 21.06 20.53 20.58 13,257,137 -0.31(-1.47%)
Dec 15, 2016 20.76 20.98 20.59 20.89 9,393,552 +0.22(+1.08%)
Dec 14, 2016 20.36 20.97 20.23 20.66 12,130,910 +0.12(+0.56%)
Dec 13, 2016 20.52 20.64 20.22 20.55 7,905,762 +0.17(+0.83%)
Dec 12, 2016 20.66 20.72 20.33 20.38 9,356,751 -0.27(-1.30%)
Dec 09, 2016 20.71 20.73 20.44 20.65 8,541,011 -0.07(-0.33%)
Dec 08, 2016 20.54 20.82 20.28 20.72 10,589,182 +0.33(+1.62%)
Dec 07, 2016 20.25 20.41 20.03 20.39 10,559,187 +0.18(+0.87%)
Dec 06, 2016 20.19 20.23 19.85 20.21 8,264,745 +0.18(+0.88%)
Dec 05, 2016 20.14 20.20 19.93 20.03 7,439,045 +0.15(+0.77%)
Dec 02, 2016 20.27 20.30 19.83 19.88 11,052,256 -0.42(-2.08%)
Dec 01, 2016 20.14 20.50 20.02 20.30 9,822,082 +0.32(+1.61%)
Nov 30, 2016 19.88 20.13 19.70 19.98 15,472,242 +0.48(+2.48%)
Nov 29, 2016 19.58 19.75 19.43 19.50 8,932,477 +0.01(+0.04%)
Nov 28, 2016 19.97 20.10 19.40 19.49 12,877,135 -0.58(-2.91%)
Nov 25, 2016 20.26 20.28 20.03 20.07 4,294,066 -0.12(-0.57%)
Nov 23, 2016 20.19 20.19 20.19 0 +0.12(+0.57%)
Nov 22, 2016 19.97 20.10 19.77 20.07 12,144,059 +0.22(+1.12%)
Nov 21, 2016 19.77 19.88 19.67 19.85 8,439,278 +0.13(+0.66%)
Nov 18, 2016 19.53 19.77 19.41 19.72 7,310,417 +0.19(+0.98%)
Nov 17, 2016 19.20 19.54 19.05 19.53 8,172,642 +0.41(+2.13%)
Nov 16, 2016 19.34 19.48 19.02 19.12 14,146,883 -0.59(-3.00%)
Nov 15, 2016 19.29 19.72 18.94 19.71 12,187,440 +0.31(+1.58%)
Nov 14, 2016 19.05 19.67 19.02 19.40 15,798,737 +0.61(+3.27%)
Nov 11, 2016 18.20 18.82 18.09 18.79 14,316,517 +0.56(+3.08%)
Nov 10, 2016 17.85 18.38 17.73 18.23 17,860,864 +0.61(+3.44%)
Nov 09, 2016 17.06 17.76 16.96 17.62 18,478,488 +1.00(+6.00%)
Nov 08, 2016 16.75 16.77 16.52 16.62 9,348,052 -0.19(-1.14%)
Nov 07, 2016 16.66 16.87 16.65 16.82 8,040,562 +0.53(+3.25%)
Nov 04, 2016 16.44 16.54 16.27 16.29 10,475,132 -0.16(-0.98%)
Nov 03, 2016 16.63 16.71 16.39 16.45 7,044,754 -0.15(-0.93%)
Nov 02, 2016 16.72 16.72 16.50 16.60 7,755,741 -0.18(-1.05%)
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.