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 (%)
Oct 31, 2017 22.73 22.91 22.64 22.69 5,853,380 -0.09(-0.38%)
Oct 30, 2017 22.67 22.92 22.62 22.77 6,365,195 -0.05(-0.21%)
Oct 27, 2017 22.65 22.84 22.58 22.82 5,469,258 +0.17(+0.76%)
Oct 26, 2017 22.48 22.77 22.37 22.65 6,769,488 +0.21(+0.94%)
Oct 25, 2017 22.67 22.94 22.30 22.43 8,904,859 -0.02(-0.07%)
Oct 24, 2017 21.97 22.54 21.97 22.45 9,895,628 +0.13(+0.60%)
Oct 23, 2017 22.44 22.49 22.27 22.32 6,232,662 -0.13(-0.59%)
Oct 20, 2017 22.46 22.47 22.32 22.45 4,990,023 +0.25(+1.13%)
Oct 19, 2017 21.86 22.25 21.80 22.20 4,516,520 +0.16(+0.75%)
Oct 18, 2017 22.11 22.12 21.91 22.03 4,705,368 +0.08(+0.36%)
Oct 17, 2017 22.28 22.29 21.93 21.96 5,729,329 -0.31(-1.41%)
Oct 16, 2017 21.99 22.27 21.99 22.27 5,099,630 +0.24(+1.11%)
Oct 13, 2017 22.20 21.76 22.03 9,019,530 -0.07(-0.32%)
Oct 12, 2017 22.30 22.30 21.99 22.10 7,705,111 -0.09(-0.39%)
Oct 11, 2017 22.32 22.32 22.07 22.18 3,610,253 -0.13(-0.56%)
Oct 10, 2017 22.12 22.32 22.03 22.31 3,087,420 +0.23(+1.03%)
Oct 09, 2017 22.21 22.21 22.00 22.08 2,864,590 -0.05(-0.21%)
Oct 06, 2017 22.18 22.33 21.97 22.13 4,437,343 -0.02(-0.11%)
Oct 05, 2017 21.82 22.21 21.70 22.15 4,178,332 +0.32(+1.47%)
Oct 04, 2017 21.93 22.00 21.81 21.83 4,409,361 -0.08(-0.36%)
Oct 03, 2017 21.93 22.01 21.76 21.91 4,430,515 +0.03(+0.14%)
Oct 02, 2017 21.79 21.96 21.66 21.88 5,108,124 -0.09(-0.39%)
Sep 29, 2017 21.65 22.03 21.58 21.96 6,341,445 +0.31(+1.41%)
Sep 28, 2017 21.68 21.73 21.45 21.66 6,998,724 +0.05(+0.25%)
Sep 27, 2017 21.80 21.48 21.60 8,066,085 +0.23(+1.06%)
Sep 26, 2017 21.24 21.45 21.17 21.38 4,919,418 +0.20(+0.92%)
Sep 25, 2017 21.30 21.44 21.06 21.18 11,376,311 -0.13(-0.62%)
Sep 22, 2017 21.38 21.50 21.23 21.31 5,968,861 -0.18(-0.84%)
Sep 21, 2017 21.36 21.60 21.36 21.49 5,033,222 +0.10(+0.47%)
Sep 20, 2017 21.17 21.49 21.03 21.39 5,590,583 +0.18(+0.85%)
Sep 19, 2017 21.28 20.94 21.21 6,230,351 +0.24(+1.15%)
Sep 18, 2017 20.77 21.06 20.72 20.97 7,547,238 +0.27(+1.32%)
Sep 15, 2017 20.43 20.70 20.28 20.70 10,225,477 +0.16(+0.80%)
Sep 14, 2017 20.56 20.67 20.35 20.53 5,345,816 -0.02(-0.08%)
Sep 13, 2017 20.31 20.62 20.29 20.55 5,757,273 +0.12(+0.57%)
Sep 12, 2017 20.14 20.53 20.10 20.43 4,219,229 +0.37(+1.87%)
Sep 11, 2017 19.81 20.17 19.79 20.06 6,121,036 +0.47(+2.39%)
Sep 08, 2017 19.57 19.77 19.40 19.59 7,091,202 +0.10(+0.52%)
Sep 07, 2017 20.10 20.14 19.24 19.49 10,108,153 -0.62(-3.10%)
Sep 06, 2017 20.27 20.33 20.00 20.11 5,789,459 -0.02(-0.08%)
Sep 05, 2017 20.53 20.53 20.09 20.13 7,136,437 -0.48(-2.35%)
Sep 01, 2017 20.43 20.74 20.39 20.61 4,362,962 +0.22(+1.07%)
Aug 31, 2017 20.59 20.67 20.36 20.39 6,087,744 -0.13(-0.65%)
Aug 30, 2017 20.51 20.67 20.49 20.53 5,003,896 +0.03(+0.15%)
Aug 29, 2017 20.55 20.63 20.37 20.49 5,490,462 -0.26(-1.24%)
Aug 28, 2017 20.86 20.94 20.66 20.75 6,209,085 -0.06(-0.30%)
Aug 25, 2017 21.01 21.07 20.81 20.81 5,450,731 -0.14(-0.67%)
Aug 24, 2017 20.85 21.00 20.80 20.95 4,729,515 +0.20(+0.94%)
Aug 23, 2017 20.58 20.91 20.50 20.76 4,603,376 -0.02(-0.08%)
Aug 22, 2017 20.52 20.78 20.52 20.78 6,647,859 +0.32(+1.56%)
Aug 21, 2017 20.55 20.60 20.39 20.46 5,420,031 -0.09(-0.46%)
Aug 18, 2017 20.41 20.71 20.39 20.55 10,956,721 +0.05(+0.27%)
Aug 17, 2017 20.92 21.00 20.46 20.49 10,317,476 -0.44(-2.12%)
Aug 16, 2017 21.17 21.25 20.84 20.94 9,729,711 -0.15(-0.70%)
Aug 15, 2017 20.89 21.35 20.89 21.09 7,240,581 +0.27(+1.27%)
Aug 14, 2017 20.60 20.88 20.58 20.82 4,392,618 +0.44(+2.18%)
Aug 11, 2017 20.71 20.81 20.28 20.38 5,567,709 -0.21(-1.02%)
Aug 10, 2017 20.96 21.03 20.55 20.59 6,769,548 -0.59(-2.80%)
Aug 09, 2017 21.20 21.31 21.05 21.18 7,535,858 -0.24(-1.13%)
Aug 08, 2017 21.07 21.74 21.01 21.42 8,650,800 +0.33(+1.55%)
Aug 07, 2017 21.20 21.24 21.01 21.10 4,593,887 -0.12(-0.55%)
Aug 04, 2017 21.20 21.52 21.10 21.21 7,121,972 +0.22(+1.04%)
Aug 03, 2017 20.97 21.06 20.88 20.99 7,598,562 -0.05(-0.22%)
Aug 02, 2017 20.98 21.08 20.90 21.04 5,655,306 +0.03(+0.15%)
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.