Fifth Third Bancorp (NQ: FITB )

35.06 USD -0.85 (-2.37%)
Streaming Delayed Price Updated: 1:42 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 36.38 36.65 35.79 35.91 9,722,447 -0.24(-0.66%)
Mar 02, 2021 35.76 36.34 35.70 36.15 6,892,059 +0.15(+0.42%)
Mar 01, 2021 35.36 36.13 35.22 36.00 8,171,530 +1.31(+3.78%)
Feb 26, 2021 34.91 35.53 34.36 34.69 9,869,200 -0.61(-1.73%)
Feb 25, 2021 36.75 36.85 35.22 35.30 8,882,457 -0.95(-2.62%)
Feb 24, 2021 35.36 36.36 35.18 36.25 8,044,532 +1.17(+3.34%)
Feb 23, 2021 35.17 35.25 34.31 35.08 6,475,615 +0.20(+0.57%)
Feb 22, 2021 34.75 35.40 34.51 34.88 5,521,657 +0.34(+0.98%)
Feb 19, 2021 33.53 34.70 33.40 34.54 5,682,100 +1.32(+3.97%)
Feb 18, 2021 33.10 33.50 32.61 33.22 6,139,997 -0.31(-0.92%)
Feb 17, 2021 33.32 33.92 33.14 33.53 3,617,396 +0.06(+0.18%)
Feb 16, 2021 32.86 33.70 32.62 33.47 5,104,079 +0.96(+2.95%)
Feb 12, 2021 32.19 32.76 32.05 32.51 3,344,300 +0.26(+0.81%)
Feb 11, 2021 32.51 32.78 31.85 32.25 3,566,545 -0.36(-1.10%)
Feb 10, 2021 32.82 33.19 32.46 32.61 3,781,221 +0.08(+0.25%)
Feb 09, 2021 32.15 32.61 32.04 32.53 2,942,476 -0.04(-0.12%)
Feb 08, 2021 32.10 32.62 32.10 32.57 3,198,522 +0.47(+1.48%)
Feb 05, 2021 32.26 32.60 32.01 32.10 3,717,300 +0.01(+0.02%)
Feb 04, 2021 31.15 32.35 31.14 32.09 5,474,778 +1.06(+3.42%)
Feb 03, 2021 30.28 31.05 30.22 31.03 4,285,858 +0.71(+2.34%)
Feb 02, 2021 29.97 30.83 29.88 30.32 5,257,709 +0.83(+2.81%)
Feb 01, 2021 29.05 29.59 28.94 29.49 5,180,866 +0.56(+1.94%)
Jan 29, 2021 29.51 29.83 28.73 28.93 5,700,300 -0.67(-2.26%)
Jan 28, 2021 28.88 29.77 28.87 29.60 6,342,649 +1.16(+4.08%)
Jan 27, 2021 29.09 29.09 28.25 28.44 8,079,744 -1.31(-4.40%)
Jan 26, 2021 30.77 30.95 29.73 29.75 4,283,810 -0.65(-2.14%)
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%)
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.