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 (%)
Mar 29, 2018 25.18 25.18 25.18 0 +0.15(+0.60%)
Mar 28, 2018 24.80 25.15 24.50 25.03 8,775,908 +0.30(+1.22%)
Mar 27, 2018 25.51 25.59 24.51 24.73 5,900,346 -0.62(-2.43%)
Mar 26, 2018 24.93 25.40 24.67 25.35 6,240,734 +0.86(+3.51%)
Mar 23, 2018 25.60 25.68 24.46 24.49 8,756,990 -1.00(-3.93%)
Mar 22, 2018 26.21 26.30 25.46 25.49 8,718,280 -1.04(-3.93%)
Mar 21, 2018 26.43 26.81 26.26 26.53 5,306,843 +0.07(+0.27%)
Mar 20, 2018 26.68 26.76 26.42 26.46 5,949,252 -0.07(-0.27%)
Mar 19, 2018 26.60 26.67 26.28 26.53 5,096,360 -0.08(-0.30%)
Mar 16, 2018 26.61 26.87 26.51 26.61 11,497,340 +0.12(+0.45%)
Mar 15, 2018 26.61 26.66 26.32 26.49 4,348,552 -0.04(-0.15%)
Mar 14, 2018 26.79 26.79 26.44 26.53 5,445,635 -0.35(-1.29%)
Mar 13, 2018 27.23 27.28 26.77 26.88 6,569,371 -0.16(-0.58%)
Mar 12, 2018 26.99 27.15 26.81 27.03 5,925,669 +0.04(+0.15%)
Mar 09, 2018 26.71 27.00 26.59 27.00 4,884,143 +0.43(+1.60%)
Mar 08, 2018 26.62 26.70 26.13 26.57 4,847,918 -0.01(-0.03%)
Mar 07, 2018 26.65 26.58 4,639,766 +0.02(+0.06%)
Mar 06, 2018 26.48 26.63 26.07 26.56 3,958,002 +0.24(+0.90%)
Mar 05, 2018 25.72 26.45 25.55 26.32 6,352,949 +0.36(+1.37%)
Mar 02, 2018 25.67 26.05 25.34 25.97 5,184,701 +0.09(+0.37%)
Mar 01, 2018 26.06 26.34 25.72 25.87 6,381,052 -0.21(-0.79%)
Feb 28, 2018 26.37 26.63 26.07 26.08 8,242,968 -0.17(-0.63%)
Feb 27, 2018 26.62 26.90 26.24 26.25 8,903,575 -0.39(-1.48%)
Feb 26, 2018 26.60 26.65 26.28 26.64 4,544,893 +0.24(+0.93%)
Feb 23, 2018 26.02 26.41 26.02 26.40 3,807,192 +0.46(+1.76%)
Feb 22, 2018 26.47 26.58 25.84 25.94 6,441,043 -0.45(-1.70%)
Feb 21, 2018 26.30 26.77 26.17 26.39 5,697,348 +0.18(+0.69%)
Feb 20, 2018 26.06 26.39 26.06 26.21 4,881,550 +0.06(+0.24%)
Feb 16, 2018 26.14 26.14 26.14 0 -0.06(-0.21%)
Feb 15, 2018 26.46 26.22 26.20 4,701,017 -0.04(-0.15%)
Feb 14, 2018 25.54 26.34 25.42 26.24 5,876,354 +0.68(+2.66%)
Feb 13, 2018 25.64 25.56 4,124,781 +0.11(+0.43%)
Feb 12, 2018 25.39 25.78 25.16 25.45 6,903,125 +0.21(+0.84%)
Feb 09, 2018 24.98 25.37 24.38 25.24 10,677,159 +0.69(+2.83%)
Feb 08, 2018 25.53 24.54 24.54 9,096,596 -0.98(-3.83%)
Feb 07, 2018 25.20 25.87 25.12 25.52 7,026,852 +0.25(+1.00%)
Feb 06, 2018 24.29 25.36 24.12 25.27 10,515,315 -0.04(-0.16%)
Feb 05, 2018 25.79 26.25 24.87 25.31 9,565,021 -0.84(-3.20%)
Feb 02, 2018 26.43 26.76 26.04 26.14 6,278,170 -0.42(-1.57%)
Feb 01, 2018 26.16 26.57 26.02 26.56 4,150,209 +0.44(+1.69%)
Jan 31, 2018 26.10 26.41 26.03 26.12 5,484,087 +0.06(+0.24%)
Jan 30, 2018 26.02 26.20 25.95 26.06 5,725,853 -0.12(-0.45%)
Jan 29, 2018 26.29 26.51 26.14 26.17 3,781,181 -0.14(-0.54%)
Jan 26, 2018 25.99 26.35 25.91 26.32 4,529,798 +0.40(+1.55%)
Jan 25, 2018 26.44 26.44 25.90 25.91 5,697,908 -0.39(-1.47%)
Jan 24, 2018 26.17 26.36 25.97 26.30 5,726,006 +0.32(+1.25%)
Jan 23, 2018 25.76 26.17 25.30 25.98 8,878,210 +0.12(+0.46%)
Jan 22, 2018 25.65 25.94 25.51 25.86 7,166,838 +0.21(+0.83%)
Jan 19, 2018 25.35 25.69 25.31 25.65 6,865,210 +0.26(+1.03%)
Jan 18, 2018 25.67 25.76 25.31 25.39 5,481,270 -0.25(-0.98%)
Jan 17, 2018 25.61 25.69 25.21 25.64 5,589,658 +0.17(+0.65%)
Jan 16, 2018 25.57 25.79 25.32 25.47 6,389,693 -0.06(-0.22%)
Jan 12, 2018 25.53 25.53 25.53 0 +0.39(+1.54%)
Jan 11, 2018 25.00 25.17 24.88 25.14 5,786,566 +0.22(+0.89%)
Jan 10, 2018 25.19 24.92 4,323,798 +0.26(+1.06%)
Jan 09, 2018 24.32 24.88 24.27 24.66 5,530,294 +0.43(+1.79%)
Jan 08, 2018 24.20 24.31 24.03 24.23 7,472,025 -0.01(-0.03%)
Jan 05, 2018 24.24 24.31 24.01 24.23 7,873,274 +0.06(+0.26%)
Jan 04, 2018 24.25 24.47 24.11 24.17 9,445,309 +0.09(+0.36%)
Jan 03, 2018 23.99 24.18 23.90 24.08 7,573,096 +0.07(+0.30%)
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.