Fifth Third Bancorp Depositary Shares 1/40Th (NQ: FITBP )

26.98 +0.12 (+0.45%)
Streaming Delayed Price Updated: 3:01 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 26.81 26.87 26.78 26.86 10,000 +0.05(+0.19%)
Jan 21, 2021 26.80 26.81 26.56 26.81 7,664 +0.01(+0.04%)
Jan 20, 2021 26.54 26.80 26.54 26.80 5,014 +0.14(+0.54%)
Jan 19, 2021 26.64 26.84 26.64 26.66 5,181 -0.01(-0.06%)
Jan 15, 2021 26.82 26.85 26.59 26.67 5,300 -0.14(-0.52%)
Jan 14, 2021 26.65 26.82 26.41 26.81 12,369 +0.25(+0.94%)
Jan 13, 2021 26.46 26.77 26.46 26.56 2,815 +0.29(+1.10%)
Jan 12, 2021 26.59 26.59 26.20 26.27 6,635 -0.30(-1.13%)
Jan 11, 2021 26.41 26.59 26.21 26.57 10,029 -0.02(-0.08%)
Jan 08, 2021 26.36 26.59 26.15 26.59 2,400 +0.20(+0.76%)
Jan 07, 2021 26.59 26.59 26.00 26.39 9,684 +0.17(+0.66%)
Jan 06, 2021 26.54 27.00 26.22 26.22 5,899 -0.55(-2.05%)
Jan 05, 2021 26.69 26.93 26.69 26.76 1,926 +0.07(+0.28%)
Jan 04, 2021 27.13 27.16 26.69 26.69 5,433 -0.31(-1.15%)
Dec 31, 2020 27.00 27.00 27.00 5,026 +0.00(+0.00%)
Dec 30, 2020 27.11 27.11 26.80 27.00 5,026 +0.02(+0.07%)
Dec 29, 2020 26.97 27.08 26.82 26.98 3,160 -0.18(-0.66%)
Dec 28, 2020 27.17 27.17 27.01 27.16 3,910 -0.12(-0.44%)
Dec 24, 2020 27.09 27.28 27.09 27.28 2,200 +0.05(+0.18%)
Dec 23, 2020 27.25 27.25 27.05 27.23 2,809 +0.03(+0.11%)
Dec 22, 2020 27.42 27.42 27.12 27.20 4,192 -0.13(-0.48%)
Dec 21, 2020 27.19 27.33 27.19 27.33 3,903 +0.08(+0.29%)
Dec 18, 2020 27.31 27.31 27.25 27.25 3,000 +0.00(+0.00%)
Dec 17, 2020 27.25 27.31 27.25 27.25 6,772 +0.00(+0.00%)
Dec 16, 2020 27.28 27.28 27.21 27.25 5,435 +0.02(+0.09%)
Dec 15, 2020 27.29 27.29 27.18 27.23 3,967 +0.02(+0.09%)
Dec 14, 2020 27.14 27.25 27.14 27.20 5,969 -0.04(-0.15%)
Dec 11, 2020 27.25 27.31 27.23 27.24 2,400 +0.09(+0.33%)
Dec 10, 2020 27.29 27.31 27.13 27.15 5,481 -0.10(-0.37%)
Dec 09, 2020 27.25 27.32 27.15 27.25 5,383 +0.07(+0.26%)
Dec 08, 2020 27.26 27.31 27.15 27.18 5,257 +0.01(+0.04%)
Dec 07, 2020 27.20 27.20 27.02 27.17 4,719 +0.01(+0.04%)
Dec 04, 2020 27.21 27.33 27.06 27.16 6,100 -0.03(-0.11%)
Dec 03, 2020 27.31 27.31 27.03 27.19 2,734 +0.00(+0.00%)
Dec 02, 2020 27.32 27.32 27.11 27.19 5,834 -0.14(-0.51%)
Dec 01, 2020 27.33 27.33 27.20 27.33 7,814 +0.14(+0.51%)
Nov 30, 2020 27.33 27.33 27.17 27.19 7,564 -0.06(-0.22%)
Nov 27, 2020 27.10 27.33 27.10 27.25 3,600 -0.07(-0.26%)
Nov 25, 2020 27.33 27.33 27.02 27.32 2,200 -0.01(-0.04%)
Nov 24, 2020 27.32 27.33 27.23 27.33 3,231 +0.18(+0.66%)
Nov 23, 2020 27.34 27.34 27.15 27.15 3,169 +0.02(+0.07%)
Nov 20, 2020 27.36 27.36 27.12 27.13 1,500 -0.01(-0.04%)
Nov 19, 2020 27.31 27.31 27.14 27.14 12,664 -0.04(-0.13%)
Nov 18, 2020 27.13 27.32 27.11 27.17 6,041 +0.19(+0.72%)
Nov 17, 2020 26.95 27.15 26.95 26.98 4,587 +0.03(+0.11%)
Nov 16, 2020 26.96 26.99 26.91 26.95 10,134 +0.05(+0.19%)
Nov 13, 2020 26.90 26.98 26.85 26.90 11,000 +0.00(+0.00%)
Nov 12, 2020 26.93 26.95 26.90 26.90 2,930 -0.04(-0.15%)
Nov 11, 2020 26.87 26.96 26.87 26.94 2,689 +0.02(+0.07%)
Nov 10, 2020 26.83 26.98 26.80 26.92 4,895 -0.06(-0.22%)
Nov 09, 2020 26.99 26.99 26.76 26.98 7,032 +0.20(+0.75%)
Nov 06, 2020 26.80 26.80 26.67 26.78 3,900 -0.10(-0.37%)
Nov 05, 2020 26.90 26.92 26.83 26.88 4,357 -0.02(-0.07%)
Nov 04, 2020 26.59 26.90 26.59 26.90 4,616 +0.27(+1.01%)
Nov 03, 2020 26.62 26.72 26.55 26.63 4,525 +0.03(+0.11%)
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.