Fifth Third Bancorp (NQ: FITB )

34.19 -0.43 (-1.26%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 35.04 35.45 34.35 34.62 5,686,883 +0.09(+0.26%)
Apr 12, 2024 34.45 34.69 34.23 34.53 3,340,002 -0.33(-0.95%)
Apr 11, 2024 34.89 35.05 33.93 34.86 5,189,738 +0.07(+0.20%)
Apr 10, 2024 35.68 35.68 34.60 34.79 5,248,285 -1.60(-4.40%)
Apr 09, 2024 36.29 36.46 35.97 36.39 2,842,692 +0.22(+0.61%)
Apr 08, 2024 35.55 36.44 35.49 36.17 3,783,918 +0.87(+2.46%)
Apr 05, 2024 35.22 35.55 34.99 35.30 2,888,367 +0.02(+0.06%)
Apr 04, 2024 36.17 36.47 35.20 35.28 4,039,380 -0.56(-1.56%)
Apr 03, 2024 35.99 36.32 35.65 35.84 3,224,407 -0.14(-0.39%)
Apr 02, 2024 36.41 36.42 35.90 35.98 3,491,393 -0.72(-1.96%)
Apr 01, 2024 36.97 37.03 36.48 36.70 3,809,433 -0.51(-1.37%)
Mar 28, 2024 36.74 37.35 37.34 37.21 5,183,982 +0.47(+1.28%)
Mar 27, 2024 36.00 36.76 35.80 36.74 4,594,143 +1.06(+2.97%)
Mar 26, 2024 36.07 36.15 35.68 35.68 5,098,390 -0.22(-0.61%)
Mar 25, 2024 36.03 36.48 35.82 35.90 3,637,522 -0.12(-0.33%)
Mar 22, 2024 36.82 36.99 35.94 36.02 4,442,334 -0.63(-1.73%)
Mar 21, 2024 36.39 37.00 36.35 36.65 5,594,975 +0.40(+1.09%)
Mar 20, 2024 35.02 36.45 34.87 36.25 5,507,342 +1.17(+3.33%)
Mar 19, 2024 35.03 35.46 34.91 35.09 4,654,469 -0.34(-0.95%)
Mar 18, 2024 34.76 35.42 34.58 35.42 3,950,217 +0.52(+1.50%)
Mar 15, 2024 34.76 35.46 34.74 34.90 24,776,854 -0.18(-0.51%)
Mar 14, 2024 35.55 35.87 34.79 35.08 5,068,317 -0.80(-2.24%)
Mar 13, 2024 36.34 36.57 35.79 35.88 5,798,705 -0.46(-1.25%)
Mar 12, 2024 36.31 36.67 36.17 36.33 6,666,529 -0.03(-0.08%)
Mar 11, 2024 36.10 36.62 35.86 36.36 5,852,245 +0.35(+0.96%)
Mar 08, 2024 36.39 36.59 36.01 36.02 4,411,952 -0.01(-0.03%)
Mar 07, 2024 35.90 36.28 35.82 36.03 3,910,108 +0.34(+0.94%)
Mar 06, 2024 35.94 35.99 35.12 35.69 5,729,535 -0.31(-0.85%)
Mar 05, 2024 35.10 36.30 35.04 36.00 4,986,498 +0.86(+2.45%)
Mar 04, 2024 34.46 35.49 34.27 35.14 7,158,859 +1.10(+3.23%)
Mar 01, 2024 33.75 34.07 33.15 34.04 4,714,643 +0.05(+0.16%)
Feb 29, 2024 33.59 34.16 33.59 33.98 5,669,353 +0.73(+2.19%)
Feb 28, 2024 33.42 33.82 33.23 33.25 3,476,037 -0.39(-1.15%)
Feb 27, 2024 33.00 33.65 33.00 33.64 3,717,501 +0.69(+2.10%)
Feb 26, 2024 33.09 33.45 32.71 32.95 3,234,629 -0.25(-0.75%)
Feb 23, 2024 33.14 33.47 32.90 33.19 3,255,120 +0.12(+0.36%)
Feb 22, 2024 33.21 33.63 32.87 33.08 7,062,092 -0.09(-0.27%)
Feb 21, 2024 33.36 33.43 32.86 33.16 4,340,640 -0.31(-0.92%)
Feb 20, 2024 33.31 33.67 33.12 33.47 3,373,511 -0.13(-0.38%)
Feb 16, 2024 33.17 33.81 33.04 33.60 3,884,800 +0.03(+0.09%)
Feb 15, 2024 33.28 33.94 33.20 33.57 4,521,068 +0.39(+1.16%)
Feb 14, 2024 32.92 33.26 32.72 33.18 7,454,304 +0.68(+2.10%)
Feb 13, 2024 32.99 33.13 31.98 32.50 7,434,776 -1.28(-3.78%)
Feb 12, 2024 33.37 34.24 33.35 33.78 4,626,900 +0.46(+1.37%)
Feb 09, 2024 33.11 33.42 32.70 33.32 4,131,087 +0.26(+0.78%)
Feb 08, 2024 32.90 33.26 32.59 33.07 3,337,782 +0.03(+0.09%)
Feb 07, 2024 33.29 33.29 32.22 33.04 5,656,245 -0.11(-0.33%)
Feb 06, 2024 33.05 33.30 32.87 33.14 5,736,073 +0.16(+0.48%)
Feb 05, 2024 33.05 33.23 32.68 32.99 4,973,486 -0.53(-1.60%)
Feb 02, 2024 33.03 33.74 32.73 33.52 6,483,381 +0.07(+0.21%)
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.