Fifth Third Bancorp (NQ: FITB )

42.93 +0.67 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 42.07 43.13 41.92 42.93 11,112,547 +0.55(+1.29%)
Dec 19, 2024 43.15 43.55 42.10 42.38 3,362,914 -0.21(-0.48%)
Dec 18, 2024 45.15 45.24 42.50 42.59 5,066,690 -2.46(-5.46%)
Dec 17, 2024 45.42 45.58 44.71 45.05 5,263,933 -0.56(-1.23%)
Dec 16, 2024 45.75 45.90 45.33 45.61 4,029,030 +0.06(+0.13%)
Dec 13, 2024 45.50 45.60 45.02 45.55 4,202,667 +0.02(+0.04%)
Dec 12, 2024 45.87 46.14 45.52 45.53 4,016,410 -0.29(-0.63%)
Dec 11, 2024 46.60 46.82 45.42 45.82 7,096,747 -0.57(-1.23%)
Dec 10, 2024 46.75 47.00 46.14 46.39 4,249,143 -0.14(-0.30%)
Dec 09, 2024 47.19 47.28 46.41 46.53 3,899,129 -0.68(-1.44%)
Dec 06, 2024 47.48 47.69 46.87 47.21 3,197,220 -0.11(-0.23%)
Dec 05, 2024 47.23 47.86 46.98 47.32 3,846,409 +0.46(+0.98%)
Dec 04, 2024 47.13 47.27 46.58 46.86 2,848,840 -0.19(-0.40%)
Dec 03, 2024 47.62 47.76 46.88 47.05 2,905,603 -0.52(-1.09%)
Dec 02, 2024 47.99 48.19 47.52 47.57 3,078,342 -0.49(-1.02%)
Nov 29, 2024 48.45 48.50 47.63 48.06 2,029,812 -0.10(-0.21%)
Nov 27, 2024 48.66 48.88 48.06 48.16 2,931,871 -0.09(-0.19%)
Nov 26, 2024 48.40 48.65 48.09 48.25 5,109,809 -0.19(-0.39%)
Nov 25, 2024 48.41 49.07 48.36 48.44 6,145,148 +0.54(+1.13%)
Nov 22, 2024 47.03 48.07 47.02 47.90 3,842,738 +0.78(+1.66%)
Nov 21, 2024 46.24 47.55 46.24 47.12 3,510,842 +0.81(+1.75%)
Nov 20, 2024 46.46 46.71 46.15 46.31 3,334,445 -0.13(-0.28%)
Nov 19, 2024 46.08 46.82 46.08 46.44 2,891,732 -0.38(-0.81%)
Nov 18, 2024 47.08 47.27 46.67 46.82 4,703,466 -0.17(-0.36%)
Nov 15, 2024 47.51 47.76 46.73 46.99 3,522,732 -0.27(-0.57%)
Nov 14, 2024 47.31 47.63 46.91 47.26 2,990,493 +0.06(+0.13%)
Nov 13, 2024 47.50 48.10 47.13 47.20 2,469,166 +0.03(+0.06%)
Nov 12, 2024 47.04 47.41 46.89 47.17 2,846,115 -0.03(-0.06%)
Nov 11, 2024 47.00 47.58 46.77 47.20 2,731,893 +0.94(+2.03%)
Nov 08, 2024 45.97 46.72 45.90 46.26 3,674,740 +0.33(+0.72%)
Nov 07, 2024 46.42 46.68 45.71 45.93 4,608,488 -0.94(-2.01%)
Nov 06, 2024 45.45 46.90 45.07 46.87 11,671,047 +3.71(+8.60%)
Nov 05, 2024 42.92 43.45 42.85 43.16 3,602,988 +0.33(+0.77%)
Nov 04, 2024 43.13 43.19 42.60 42.83 4,038,342 -0.31(-0.72%)
Nov 01, 2024 43.66 44.12 43.06 43.14 5,777,960 -0.54(-1.24%)
Oct 31, 2024 44.14 44.55 43.65 43.68 4,652,928 -0.40(-0.91%)
Oct 30, 2024 43.75 44.84 43.75 44.08 2,998,268 +0.07(+0.17%)
Oct 29, 2024 44.03 44.28 43.87 44.01 5,488,263 -0.04(-0.10%)
Oct 28, 2024 43.71 44.19 43.48 44.05 4,100,984 +0.83(+1.92%)
Oct 25, 2024 44.53 44.53 43.17 43.22 6,405,854 -0.84(-1.91%)
Oct 24, 2024 43.87 44.19 43.65 44.06 2,847,421 +0.19(+0.43%)
Oct 23, 2024 43.52 44.13 43.50 43.87 6,210,452 +0.21(+0.48%)
Oct 22, 2024 43.73 43.92 43.15 43.66 4,651,728 +0.29(+0.67%)
Oct 21, 2024 44.71 44.85 43.31 43.37 4,352,278 -1.30(-2.91%)
Oct 18, 2024 45.71 45.71 43.51 44.67 8,966,619 -0.70(-1.54%)
Oct 17, 2024 45.20 45.57 44.90 45.37 6,445,506 +0.39(+0.87%)
Oct 16, 2024 44.97 45.41 44.83 44.98 3,661,773 +0.33(+0.74%)
Oct 15, 2024 44.70 45.57 44.21 44.65 5,339,852 +0.33(+0.74%)
Oct 14, 2024 43.74 44.42 43.48 44.32 2,855,970 +0.48(+1.09%)
Oct 11, 2024 43.00 43.94 42.95 43.84 4,266,170 +1.17(+2.74%)
Oct 10, 2024 42.40 42.93 42.40 42.67 2,938,529 +0.04(+0.09%)
Oct 09, 2024 42.03 42.96 41.84 42.63 3,899,796 +0.64(+1.52%)
Oct 08, 2024 42.16 42.43 41.95 41.99 2,917,437 -0.17(-0.40%)
Oct 07, 2024 41.90 42.50 41.80 42.16 3,222,349 +0.06(+0.14%)
Oct 04, 2024 42.46 42.82 41.76 42.10 3,368,861 +0.36(+0.86%)
Oct 03, 2024 41.76 42.05 41.38 41.74 3,277,387 -0.24(-0.57%)
Oct 02, 2024 41.90 42.56 41.70 41.98 3,152,692 +0.12(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.