Fifth Third Bancorp (NQ: FITBP )

25.35 +0.04 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.27 22.39 22.27 22.39 2,871 +0.13(+0.58%)
Dec 30, 2021 22.26 22.27 22.21 22.26 5,006 -0.08(-0.34%)
Dec 29, 2021 22.29 22.34 22.20 22.34 2,967 +0.03(+0.15%)
Dec 28, 2021 22.28 22.32 22.21 22.31 4,173 +0.14(+0.64%)
Dec 27, 2021 22.36 22.36 22.17 22.17 7,086 -0.23(-1.02%)
Dec 23, 2021 22.40 22.54 22.36 22.39 4,219 -0.06(-0.26%)
Dec 22, 2021 22.49 22.49 22.31 22.45 6,839 -0.03(-0.12%)
Dec 21, 2021 22.33 22.48 22.33 22.48 3,613 +0.06(+0.26%)
Dec 20, 2021 22.46 22.46 22.37 22.42 1,379 +0.08(+0.34%)
Dec 17, 2021 22.12 22.46 22.10 22.34 4,169 -0.01(-0.04%)
Dec 16, 2021 22.22 22.39 22.10 22.35 4,117 +0.23(+1.03%)
Dec 15, 2021 22.03 22.20 22.03 22.12 10,211 +0.21(+0.96%)
Dec 14, 2021 22.04 22.18 21.90 21.91 8,822 -0.07(-0.31%)
Dec 13, 2021 21.99 21.99 21.98 21.98 1,567 -0.05(-0.23%)
Dec 10, 2021 21.98 22.11 21.98 22.03 2,821 -0.22(-0.98%)
Dec 09, 2021 22.09 22.26 22.09 22.25 4,229 -0.01(-0.04%)
Dec 08, 2021 22.39 22.47 22.02 22.26 3,324 -0.03(-0.15%)
Dec 07, 2021 22.24 22.34 22.24 22.29 3,310 +0.27(+1.21%)
Dec 06, 2021 22.06 22.17 22.03 22.03 1,695 +0.05(+0.25%)
Dec 03, 2021 22.01 22.15 21.96 21.97 5,631 -0.09(-0.42%)
Dec 02, 2021 22.17 22.21 21.99 22.07 4,623 +0.09(+0.42%)
Dec 01, 2021 22.54 22.54 21.97 21.97 4,461 -0.31(-1.40%)
Nov 30, 2021 21.91 22.43 21.90 22.28 25,225 +0.31(+1.42%)
Nov 29, 2021 21.95 22.12 21.95 21.97 2,985 -0.04(-0.19%)
Nov 26, 2021 21.93 22.01 21.93 22.01 2,332 -0.08(-0.34%)
Nov 24, 2021 21.97 22.09 21.94 22.09 8,639 +0.16(+0.73%)
Nov 23, 2021 21.90 21.97 21.89 21.93 8,725 +0.05(+0.23%)
Nov 22, 2021 22.11 22.11 21.88 21.88 4,600 -0.26(-1.18%)
Nov 19, 2021 21.95 22.14 21.95 22.14 2,275 +0.25(+1.15%)
Nov 18, 2021 21.98 21.87 21.87 21.89 8,150 -0.11(-0.50%)
Nov 17, 2021 22.06 22.19 22.00 22.00 7,426 -0.07(-0.31%)
Nov 16, 2021 22.12 22.18 22.07 22.07 6,571 +0.00(+0.00%)
Nov 15, 2021 22.07 22.15 22.07 22.07 5,542 -0.02(-0.08%)
Nov 12, 2021 22.13 22.32 22.07 22.08 13,915 -0.02(-0.11%)
Nov 11, 2021 22.12 22.12 22.09 22.11 4,933 -0.03(-0.15%)
Nov 10, 2021 22.28 22.14 9,487 -0.24(-1.09%)
Nov 09, 2021 22.43 22.52 22.39 22.39 8,141 -0.14(-0.64%)
Nov 08, 2021 22.58 22.60 22.46 22.53 4,033 +0.01(+0.04%)
Nov 05, 2021 22.52 22.66 22.47 22.52 11,614 -0.03(-0.11%)
Nov 04, 2021 22.52 22.55 22.52 22.55 7,127 +0.03(+0.11%)
Nov 03, 2021 22.51 22.55 22.41 22.52 9,443 +0.00(+0.00%)
Nov 02, 2021 22.54 22.54 22.46 22.52 2,269 +0.00(+0.00%)
Nov 01, 2021 22.35 22.54 22.35 22.52 6,005 +0.06(+0.26%)
Oct 29, 2021 22.45 22.56 22.36 22.46 6,944 +0.09(+0.41%)
Oct 28, 2021 22.45 22.47 22.33 22.37 4,741 -0.11(-0.49%)
Oct 27, 2021 22.48 22.48 22.45 22.48 1,070 -0.05(-0.21%)
Oct 26, 2021 22.58 22.58 22.52 22.52 652 +0.06(+0.25%)
Oct 25, 2021 22.39 22.54 22.34 22.47 5,774 -0.03(-0.12%)
Oct 22, 2021 22.56 22.56 22.48 22.50 3,755 -0.06(-0.29%)
Oct 21, 2021 22.59 22.59 22.56 22.56 1,550 +0.03(+0.15%)
Oct 20, 2021 22.57 22.57 22.53 22.53 8,550 +0.03(+0.15%)
Oct 18, 2021 22.49 22.49 22.49 711 +0.17(+0.75%)
Oct 15, 2021 22.33 22.33 22.32 22.33 1,969 -0.22(-0.97%)
Oct 14, 2021 22.55 22.59 22.47 22.55 6,624 +0.00(+0.00%)
Oct 13, 2021 22.39 22.55 22.39 22.55 8,409 +0.17(+0.76%)
Oct 12, 2021 22.31 22.38 22.24 22.38 6,098 +0.18(+0.83%)
Oct 11, 2021 22.47 22.47 22.17 22.19 2,904 -0.01(-0.04%)
Oct 08, 2021 22.21 22.30 22.12 22.20 3,883 +0.02(+0.08%)
Oct 07, 2021 22.30 22.30 22.18 22.18 6,701 -0.13(-0.57%)
Oct 06, 2021 22.10 22.33 22.10 22.31 4,588 +0.12(+0.55%)
Oct 05, 2021 22.36 22.36 22.15 22.19 4,007 -0.14(-0.63%)
Oct 04, 2021 22.42 22.42 22.18 22.33 4,710 -0.34(-1.48%)
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.