Fifth Third Bancorp (NQ: FITB )

32.80 -0.41 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 32.79 32.94 32.16 32.80 4,188,486 -0.41(-1.23%)
Sep 22, 2022 34.35 34.49 33.01 33.21 4,041,802 -1.05(-3.06%)
Sep 21, 2022 35.31 35.72 34.25 34.26 4,903,147 -0.88(-2.50%)
Sep 20, 2022 35.12 35.31 34.76 35.14 3,833,596 -0.30(-0.85%)
Sep 19, 2022 34.51 35.57 34.51 35.44 3,564,413 +0.41(+1.17%)
Sep 16, 2022 35.51 35.51 34.66 35.03 8,215,010 -0.75(-2.10%)
Sep 15, 2022 35.04 36.34 35.03 35.78 3,548,715 +0.80(+2.29%)
Sep 14, 2022 34.98 35.38 34.34 34.98 5,348,085 +0.00(+0.00%)
Sep 13, 2022 35.61 36.06 34.80 34.98 4,096,830 -1.54(-4.22%)
Sep 12, 2022 36.00 36.60 35.84 36.52 3,725,436 +0.78(+2.18%)
Sep 09, 2022 35.60 35.95 35.47 35.74 4,265,091 +0.42(+1.19%)
Sep 08, 2022 33.77 35.33 33.59 35.32 3,540,999 +1.28(+3.76%)
Sep 07, 2022 33.17 34.20 32.96 34.04 2,663,685 +0.77(+2.31%)
Sep 06, 2022 33.88 33.94 32.85 33.27 3,162,668 -0.40(-1.19%)
Sep 02, 2022 34.27 34.65 33.48 33.67 4,021,206 -0.17(-0.50%)
Sep 01, 2022 34.10 34.14 33.32 33.84 3,911,202 -0.31(-0.91%)
Aug 31, 2022 34.43 34.59 34.02 34.15 4,954,661 -0.22(-0.64%)
Aug 30, 2022 34.57 34.74 33.99 34.37 3,297,340 -0.05(-0.15%)
Aug 29, 2022 34.71 35.02 34.24 34.42 3,234,579 -0.53(-1.52%)
Aug 26, 2022 36.44 36.51 34.95 34.95 2,578,872 -1.29(-3.56%)
Aug 25, 2022 35.66 36.27 35.54 36.24 2,081,338 +0.62(+1.74%)
Aug 24, 2022 35.53 35.75 35.20 35.62 2,138,006 +0.00(+0.00%)
Aug 23, 2022 35.73 35.98 35.55 35.62 2,663,833 +0.12(+0.34%)
Aug 22, 2022 35.83 35.87 35.25 35.50 2,880,785 -1.04(-2.85%)
Aug 19, 2022 36.78 36.98 36.17 36.54 3,580,354 -0.77(-2.06%)
Aug 18, 2022 37.27 37.37 37.01 37.31 2,342,760 +0.08(+0.21%)
Aug 17, 2022 37.39 37.45 36.81 37.23 2,438,873 -0.39(-1.04%)
Aug 16, 2022 37.18 37.86 37.06 37.62 3,431,085 +0.39(+1.05%)
Aug 15, 2022 37.06 37.41 36.85 37.23 3,066,860 -0.26(-0.69%)
Aug 12, 2022 37.50 37.50 36.94 37.49 3,421,086 +0.41(+1.11%)
Aug 11, 2022 36.46 37.19 36.46 37.08 4,745,222 +0.92(+2.54%)
Aug 10, 2022 35.28 36.43 35.23 36.16 7,120,488 +1.44(+4.15%)
Aug 09, 2022 34.60 34.74 34.26 34.72 3,078,453 +0.23(+0.67%)
Aug 08, 2022 34.80 35.00 34.13 34.49 3,738,764 -0.18(-0.52%)
Aug 05, 2022 33.79 34.84 33.68 34.67 3,256,007 +0.88(+2.60%)
Aug 04, 2022 34.27 34.38 33.77 33.79 2,591,128 -0.52(-1.52%)
Aug 03, 2022 34.03 34.53 33.82 34.31 3,323,940 +0.62(+1.84%)
Aug 02, 2022 33.92 34.16 33.48 33.69 3,602,984 -0.44(-1.29%)
Aug 01, 2022 33.86 34.24 33.41 34.13 3,347,860 +0.01(+0.03%)
Jul 29, 2022 33.49 34.24 33.49 34.12 3,934,055 +0.69(+2.06%)
Jul 28, 2022 33.71 33.89 32.93 33.43 4,132,761 -0.31(-0.92%)
Jul 27, 2022 33.35 33.95 33.11 33.74 4,461,323 +0.59(+1.78%)
Jul 26, 2022 33.80 34.12 33.10 33.15 3,934,389 -1.06(-3.10%)
Jul 25, 2022 33.77 34.43 33.76 34.21 5,155,094 +0.58(+1.72%)
Jul 22, 2022 34.34 34.55 33.34 33.63 5,103,493 -0.62(-1.81%)
Jul 21, 2022 34.12 34.80 33.68 34.25 6,764,512 -0.44(-1.27%)
Jul 20, 2022 34.50 34.97 34.15 34.69 9,594,694 +0.02(+0.06%)
Jul 19, 2022 34.33 34.96 34.30 34.67 9,633,566 +0.90(+2.67%)
Jul 18, 2022 34.16 34.75 33.59 33.77 4,925,710 +0.03(+0.09%)
Jul 15, 2022 32.78 33.91 32.53 33.74 5,960,876 +1.53(+4.75%)
Jul 14, 2022 32.31 32.37 31.80 32.21 5,844,989 -0.83(-2.51%)
Jul 13, 2022 33.21 33.32 32.48 33.04 5,211,940 -0.49(-1.46%)
Jul 12, 2022 33.33 34.30 33.18 33.53 3,232,489 -0.01(-0.03%)
Jul 11, 2022 33.56 33.84 33.14 33.54 3,249,512 -0.32(-0.95%)
Jul 08, 2022 34.25 34.28 33.62 33.86 3,606,029 -0.06(-0.18%)
Jul 07, 2022 33.68 34.13 33.54 33.92 3,189,055 +0.64(+1.92%)
Jul 06, 2022 33.41 33.87 32.91 33.28 3,821,817 -0.42(-1.25%)
Jul 05, 2022 33.17 33.72 32.49 33.70 5,053,726 -0.14(-0.41%)
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.