Fifth Third Bancorp (NQ: FITBP )

25.31 +0.01 (+0.04%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.08 21.27 21.08 21.27 49,917 +0.02(+0.11%)
Feb 25, 2021 21.23 21.25 21.15 21.25 10,963 -0.02(-0.11%)
Feb 24, 2021 21.19 21.44 21.18 21.27 4,602 -0.03(-0.15%)
Feb 23, 2021 21.21 21.31 21.17 21.31 12,144 +0.11(+0.53%)
Feb 22, 2021 21.27 21.30 21.17 21.19 5,177 -0.07(-0.34%)
Feb 19, 2021 21.24 21.38 21.24 21.27 11,519 -0.05(-0.23%)
Feb 18, 2021 21.33 21.45 21.29 21.31 4,765 -0.02(-0.08%)
Feb 17, 2021 21.39 21.46 21.27 21.33 5,089 -0.02(-0.08%)
Feb 16, 2021 21.33 21.46 21.33 21.35 5,492 -0.09(-0.41%)
Feb 12, 2021 21.64 21.66 21.41 21.43 4,582 -0.12(-0.56%)
Feb 11, 2021 21.80 21.80 21.56 21.56 12,080 -0.27(-1.22%)
Feb 10, 2021 21.65 21.82 21.65 21.82 14,251 +0.02(+0.11%)
Feb 09, 2021 21.76 21.80 21.75 21.80 2,521 +0.03(+0.13%)
Feb 08, 2021 21.71 21.77 21.64 21.77 4,886 +0.13(+0.61%)
Feb 05, 2021 21.64 21.82 21.64 21.64 2,353 -0.08(-0.37%)
Feb 04, 2021 21.73 21.74 21.49 21.72 5,362 +0.19(+0.86%)
Feb 03, 2021 21.60 21.64 21.53 21.53 10,260 -0.06(-0.26%)
Feb 02, 2021 21.68 21.75 21.49 21.59 5,122 +0.02(+0.11%)
Feb 01, 2021 21.52 21.76 21.52 21.56 4,442 -0.10(-0.45%)
Jan 29, 2021 21.43 21.77 21.36 21.66 36,911 +0.23(+1.09%)
Jan 28, 2021 21.44 21.44 21.31 21.43 12,112 +0.11(+0.49%)
Jan 27, 2021 21.53 21.74 21.32 21.32 7,122 -0.44(-2.04%)
Jan 26, 2021 21.78 21.78 21.74 21.77 8,355 -0.02(-0.07%)
Jan 25, 2021 21.72 21.78 21.64 21.78 5,546 +0.10(+0.45%)
Jan 22, 2021 21.64 21.69 21.62 21.69 12,386 +0.04(+0.19%)
Jan 21, 2021 21.64 21.64 21.44 21.64 9,492 +0.01(+0.04%)
Jan 20, 2021 21.43 21.64 21.43 21.64 6,210 +0.12(+0.54%)
Jan 19, 2021 21.51 21.67 21.51 21.52 6,417 -0.01(-0.06%)
Jan 15, 2021 21.65 21.68 21.47 21.53 6,564 -0.11(-0.52%)
Jan 14, 2021 21.52 21.66 21.32 21.64 15,320 +0.20(+0.94%)
Jan 13, 2021 21.36 21.61 21.36 21.44 3,486 +0.23(+1.10%)
Jan 12, 2021 21.47 21.47 21.15 21.21 8,218 -0.24(-1.13%)
Jan 11, 2021 21.32 21.47 21.16 21.45 12,422 -0.02(-0.08%)
Jan 08, 2021 21.28 21.47 21.11 21.47 2,972 +0.16(+0.76%)
Jan 07, 2021 21.47 21.47 20.99 21.31 11,994 +0.14(+0.66%)
Jan 06, 2021 21.43 21.79 21.17 21.17 7,306 -0.44(-2.05%)
Jan 05, 2021 21.55 21.74 21.55 21.61 2,385 +0.06(+0.28%)
Jan 04, 2021 21.90 21.93 21.55 21.55 6,729 -0.25(-1.15%)
Dec 31, 2020 21.80 21.80 21.80 6,225 +0.00(+0.00%)
Dec 30, 2020 21.89 21.89 21.64 21.80 6,225 +0.02(+0.07%)
Dec 29, 2020 21.77 21.86 21.65 21.78 3,914 -0.15(-0.66%)
Dec 28, 2020 21.94 21.94 21.81 21.93 4,843 +0.21(+0.95%)
Dec 24, 2020 21.57 21.72 21.57 21.72 2,762 +0.04(+0.18%)
Dec 23, 2020 21.70 21.70 21.54 21.68 3,527 +0.02(+0.11%)
Dec 22, 2020 21.83 21.83 21.59 21.66 5,264 -0.10(-0.48%)
Dec 21, 2020 21.65 21.76 21.65 21.76 4,901 +0.06(+0.29%)
Dec 18, 2020 21.75 21.75 21.70 21.70 3,767 +0.00(+0.00%)
Dec 17, 2020 21.70 21.75 21.70 21.70 8,504 +0.00(+0.00%)
Dec 16, 2020 21.72 21.72 21.67 21.70 6,825 +0.02(+0.09%)
Dec 15, 2020 21.73 21.73 21.64 21.68 4,982 +0.02(+0.09%)
Dec 14, 2020 21.61 21.70 21.61 21.66 7,496 -0.03(-0.15%)
Dec 11, 2020 21.70 21.75 21.68 21.69 3,014 +0.07(+0.33%)
Dec 10, 2020 21.73 21.75 21.60 21.62 6,883 -0.08(-0.37%)
Dec 09, 2020 21.70 21.75 21.62 21.70 6,760 +0.06(+0.26%)
Dec 08, 2020 21.71 21.74 21.62 21.64 6,602 +0.01(+0.04%)
Dec 07, 2020 21.66 21.66 21.51 21.63 5,926 +0.01(+0.04%)
Dec 04, 2020 21.67 21.76 21.55 21.63 7,660 -0.02(-0.11%)
Dec 03, 2020 21.75 21.75 21.52 21.65 3,433 +0.00(+0.00%)
Dec 02, 2020 21.75 21.75 21.59 21.65 7,326 -0.11(-0.51%)
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.