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 (%)
Jan 31, 2019 21.78 21.92 21.40 21.75 8,422,334 -0.18(-0.81%)
Jan 30, 2019 22.24 22.26 21.86 21.92 8,033,002 -0.32(-1.42%)
Jan 29, 2019 22.42 22.53 22.22 22.24 5,049,062 -0.20(-0.90%)
Jan 28, 2019 22.39 22.64 22.30 22.44 4,812,037 -0.08(-0.36%)
Jan 25, 2019 22.64 22.72 22.39 22.52 4,887,419 +0.11(+0.47%)
Jan 24, 2019 22.22 22.50 22.15 22.42 6,027,287 +0.06(+0.29%)
Jan 23, 2019 22.53 22.62 22.10 22.35 5,808,802 +0.01(+0.04%)
Jan 22, 2019 22.01 22.67 22.00 22.34 12,516,200 +0.45(+2.07%)
Jan 18, 2019 21.59 21.92 21.27 21.89 8,696,858 +0.48(+2.23%)
Jan 17, 2019 21.18 21.47 20.92 21.41 7,054,251 +0.12(+0.57%)
Jan 16, 2019 20.80 21.32 20.71 21.29 6,855,849 +0.65(+3.14%)
Jan 15, 2019 20.50 20.66 20.13 20.64 6,653,948 +0.07(+0.35%)
Jan 14, 2019 20.17 20.61 20.08 20.57 5,391,960 +0.25(+1.24%)
Jan 11, 2019 20.10 20.37 19.98 20.32 5,162,094 +0.11(+0.56%)
Jan 10, 2019 20.23 20.33 19.98 20.20 6,198,302 -0.11(-0.52%)
Jan 09, 2019 20.28 20.48 20.18 20.31 7,761,670 +0.02(+0.08%)
Jan 08, 2019 20.36 20.38 19.90 20.29 5,461,357 +0.11(+0.52%)
Jan 07, 2019 19.97 20.41 19.83 20.19 5,836,762 +0.11(+0.57%)
Jan 04, 2019 19.98 20.19 19.83 20.07 7,591,373 +0.47(+2.40%)
Jan 03, 2019 19.54 19.86 19.41 19.60 7,131,925 -0.02(-0.08%)
Jan 02, 2019 18.79 19.63 18.74 19.62 7,340,090 +0.54(+2.85%)
Dec 31, 2018 18.98 19.22 18.73 19.08 5,052,816 +0.13(+0.68%)
Dec 28, 2018 18.96 19.24 18.80 18.95 6,699,758 +0.04(+0.21%)
Dec 27, 2018 18.54 18.92 18.26 18.91 7,790,705 +0.01(+0.04%)
Dec 26, 2018 18.01 18.91 17.77 18.90 8,962,120 +0.94(+5.23%)
Dec 24, 2018 18.18 18.30 17.85 17.96 5,985,944 -0.30(-1.63%)
Dec 21, 2018 18.48 18.93 18.24 18.26 14,740,943 -0.25(-1.35%)
Dec 20, 2018 18.23 18.61 18.17 18.51 12,494,805 +0.19(+1.05%)
Dec 19, 2018 18.79 19.05 18.18 18.31 11,930,663 -0.50(-2.65%)
Dec 18, 2018 19.15 19.35 18.69 18.81 7,543,639 -0.26(-1.35%)
Dec 17, 2018 19.00 19.34 18.88 19.07 11,912,395 +0.05(+0.25%)
Dec 14, 2018 19.32 19.59 18.96 19.02 11,032,768 -0.48(-2.47%)
Dec 13, 2018 19.99 20.07 19.45 19.50 7,884,732 -0.47(-2.33%)
Dec 12, 2018 20.03 20.21 19.81 19.97 5,808,897 +0.22(+1.10%)
Dec 11, 2018 20.18 20.38 19.58 19.75 6,720,699 -0.22(-1.09%)
Dec 10, 2018 20.43 20.49 19.69 19.97 7,147,256 -0.59(-2.85%)
Dec 07, 2018 20.87 21.20 20.39 20.55 6,890,328 -0.30(-1.43%)
Dec 06, 2018 20.55 20.85 20.05 20.85 10,126,582 -0.10(-0.46%)
Dec 04, 2018 22.26 22.40 20.84 20.95 10,751,517 -1.45(-6.46%)
Dec 03, 2018 22.68 22.74 22.18 22.39 9,968,871 -0.04(-0.18%)
Nov 30, 2018 22.02 22.56 21.97 22.43 8,692,872 +0.31(+1.42%)
Nov 29, 2018 21.87 22.15 21.72 22.12 7,643,598 +0.10(+0.44%)
Nov 28, 2018 21.81 22.04 21.44 22.02 6,656,960 +0.29(+1.33%)
Nov 27, 2018 21.77 21.95 21.58 21.73 4,952,162 -0.16(-0.73%)
Nov 26, 2018 21.69 22.08 21.57 21.90 4,115,999 +0.44(+2.06%)
Nov 23, 2018 21.42 21.66 21.24 21.45 1,424,928 -0.07(-0.34%)
Nov 21, 2018 21.53 21.53 21.53 0 -0.08(-0.37%)
Nov 20, 2018 21.85 21.95 21.54 21.61 6,532,079 -0.38(-1.72%)
Nov 19, 2018 22.03 22.26 21.77 21.98 5,735,280 -0.02(-0.07%)
Nov 16, 2018 21.96 22.22 21.94 22.00 6,450,835 -0.17(-0.76%)
Nov 15, 2018 21.53 22.19 21.30 22.17 8,552,162 +0.41(+1.88%)
Nov 14, 2018 22.43 22.47 21.43 21.76 8,633,137 -0.48(-2.17%)
Nov 13, 2018 22.16 22.59 22.14 22.24 6,943,260 +0.04(+0.18%)
Nov 12, 2018 22.35 22.55 22.17 22.20 7,903,244 -0.26(-1.14%)
Nov 09, 2018 22.27 22.56 22.20 22.46 7,952,084 +0.18(+0.79%)
Nov 08, 2018 22.18 22.52 21.93 22.28 7,690,372 -0.02(-0.07%)
Nov 07, 2018 22.51 22.57 21.93 22.30 8,160,150 -0.18(-0.79%)
Nov 06, 2018 22.09 22.54 22.07 22.47 6,728,086 +0.33(+1.49%)
Nov 05, 2018 22.02 22.27 21.97 22.14 6,168,530 +0.17(+0.77%)
Nov 02, 2018 21.97 22.23 21.78 21.98 6,596,005 +0.21(+0.96%)
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.