Fifth Third Bancorp (NQ: FITB )

30.40 USD -0.50 (-1.62%)
Official Closing Price Updated: 5:39 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 30.25 30.58 29.46 30.40 4,378,518 -0.50(-1.62%)
Jan 22, 2021 30.57 30.99 30.42 30.90 3,559,200 +0.22(+0.72%)
Jan 21, 2021 31.32 31.68 30.38 30.68 4,103,436 -0.65(-2.07%)
Jan 20, 2021 31.98 32.06 31.24 31.33 4,871,842 -0.74(-2.31%)
Jan 19, 2021 31.95 32.39 31.76 32.07 4,513,540 +0.21(+0.64%)
Jan 15, 2021 31.98 32.24 31.56 31.86 4,431,800 -0.68(-2.07%)
Jan 14, 2021 31.80 32.82 31.67 32.54 5,223,468 +0.84(+2.65%)
Jan 13, 2021 31.66 31.98 31.35 31.70 3,931,165 -0.12(-0.38%)
Jan 12, 2021 31.42 31.91 31.25 31.82 5,504,165 +0.44(+1.40%)
Jan 11, 2021 30.70 31.49 30.50 31.38 6,048,376 +0.20(+0.64%)
Jan 08, 2021 31.50 31.50 30.60 31.18 5,164,900 -0.26(-0.83%)
Jan 07, 2021 30.95 32.12 30.82 31.44 6,308,087 +1.18(+3.90%)
Jan 06, 2021 28.36 30.46 28.29 30.26 10,078,471 +2.65(+9.60%)
Jan 05, 2021 27.34 27.93 27.15 27.61 3,476,014 +0.38(+1.40%)
Jan 04, 2021 27.76 27.96 26.83 27.23 4,980,389 -0.34(-1.23%)
Dec 31, 2020 27.57 27.57 27.57 2,253,100 +0.29(+1.06%)
Dec 30, 2020 27.01 27.41 27.01 27.28 2,253,100 +0.00(+0.00%)
Dec 29, 2020 27.65 27.65 27.19 27.28 2,780,508 -0.25(-0.91%)
Dec 28, 2020 27.78 28.04 27.49 27.53 2,706,449 -0.05(-0.18%)
Dec 24, 2020 27.82 27.82 27.14 27.58 1,477,600 -0.15(-0.54%)
Dec 23, 2020 27.12 27.88 27.07 27.73 3,569,501 +0.80(+2.97%)
Dec 22, 2020 27.29 27.44 26.89 26.93 5,442,188 -0.24(-0.87%)
Dec 21, 2020 26.90 27.42 26.57 27.17 6,390,770 +0.54(+2.01%)
Dec 18, 2020 27.17 27.32 26.42 26.63 8,719,400 -0.50(-1.84%)
Dec 17, 2020 27.34 27.34 26.74 27.13 3,716,271 -0.12(-0.44%)
Dec 16, 2020 27.19 27.35 26.86 27.25 3,229,468 +0.16(+0.59%)
Dec 15, 2020 26.89 27.24 26.58 27.09 3,444,590 +0.47(+1.77%)
Dec 14, 2020 27.87 27.87 26.54 26.62 4,671,121 -0.72(-2.63%)
Dec 11, 2020 27.35 27.56 26.99 27.34 4,120,400 -0.44(-1.58%)
Dec 10, 2020 27.48 27.98 27.18 27.78 4,580,382 +0.05(+0.18%)
Dec 09, 2020 27.51 28.11 27.46 27.73 5,235,641 +0.47(+1.72%)
Dec 08, 2020 26.98 27.47 26.98 27.26 7,063,687 -0.12(-0.44%)
Dec 07, 2020 27.42 27.47 26.84 27.38 4,497,687 -0.02(-0.07%)
Dec 04, 2020 27.06 27.46 26.92 27.40 6,907,500 +0.57(+2.12%)
Dec 03, 2020 26.62 27.00 26.34 26.83 5,348,428 +0.24(+0.90%)
Dec 02, 2020 26.11 26.70 25.83 26.59 5,976,519 +0.39(+1.49%)
Dec 01, 2020 25.90 26.46 25.79 26.20 5,687,386 +0.86(+3.39%)
Nov 30, 2020 26.07 26.38 25.27 25.34 8,550,616 -0.94(-3.58%)
Nov 27, 2020 26.60 26.71 26.02 26.28 2,970,600 -0.40(-1.50%)
Nov 25, 2020 26.77 26.95 26.44 26.68 4,899,500 -0.58(-2.13%)
Nov 24, 2020 26.60 27.47 26.50 27.26 6,061,280 +1.25(+4.81%)
Nov 23, 2020 25.73 26.12 25.50 26.01 6,031,507 +0.72(+2.85%)
Nov 20, 2020 25.44 25.71 25.11 25.29 5,829,000 -0.59(-2.28%)
Nov 19, 2020 25.53 25.97 25.00 25.88 4,843,235 +0.18(+0.70%)
Nov 18, 2020 26.10 26.60 25.69 25.70 5,603,842 -0.35(-1.34%)
Nov 17, 2020 25.75 26.07 25.22 26.05 4,994,958 -0.20(-0.76%)
Nov 16, 2020 26.69 26.69 25.91 26.25 7,143,875 +0.86(+3.39%)
Nov 13, 2020 25.18 25.59 25.05 25.39 6,519,300 +0.53(+2.13%)
Nov 12, 2020 25.27 25.27 24.45 24.86 6,966,316 -0.86(-3.34%)
Nov 11, 2020 26.50 26.50 25.48 25.72 5,980,834 -0.61(-2.34%)
Nov 10, 2020 26.41 26.58 26.07 26.33 9,815,131 -0.23(-0.85%)
Nov 09, 2020 25.29 27.08 25.03 26.56 13,913,573 +3.35(+14.43%)
Nov 06, 2020 24.29 24.31 22.93 23.21 4,930,600 -0.79(-3.29%)
Nov 05, 2020 23.16 24.31 23.16 24.00 6,100,905 +0.90(+3.90%)
Nov 04, 2020 23.92 23.95 22.67 23.10 6,771,392 -1.41(-5.75%)
Nov 03, 2020 24.60 24.90 24.43 24.51 5,485,832 +0.40(+1.66%)
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.