Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.30 +0.56 (+1.52%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 33.97 34.11 32.46 33.45 6,498,229 -0.46(-1.34%)
Jan 31, 2024 34.04 34.84 33.82 33.91 7,572,700 -1.12(-3.19%)
Jan 30, 2024 35.37 35.38 35.01 35.03 5,008,723 -0.16(-0.45%)
Jan 29, 2024 34.38 35.22 34.35 35.18 4,730,400 +0.66(+1.92%)
Jan 26, 2024 34.68 34.90 34.47 34.52 4,467,556 -0.04(-0.11%)
Jan 25, 2024 34.72 34.83 33.98 34.56 4,817,622 +0.20(+0.58%)
Jan 24, 2024 34.28 34.61 33.89 34.36 5,233,508 +0.59(+1.76%)
Jan 23, 2024 34.40 34.50 33.76 33.77 6,057,685 -0.46(-1.33%)
Jan 22, 2024 33.87 34.48 33.84 34.22 7,734,720 +0.35(+1.02%)
Jan 19, 2024 33.90 33.98 32.94 33.88 8,856,098 +0.96(+2.92%)
Jan 18, 2024 33.59 33.59 32.52 32.92 9,799,410 -0.54(-1.63%)
Jan 17, 2024 32.93 33.78 32.72 33.46 7,333,843 +0.18(+0.54%)
Jan 16, 2024 33.50 33.62 33.12 33.28 7,498,958 -0.74(-2.18%)
Jan 12, 2024 34.41 34.76 33.75 34.03 5,608,439 -0.49(-1.41%)
Jan 11, 2024 35.12 35.23 33.98 34.51 6,216,320 -0.51(-1.44%)
Jan 10, 2024 34.92 35.06 34.58 35.02 3,784,048 +0.05(+0.14%)
Jan 09, 2024 34.70 35.12 34.61 34.97 4,289,862 -0.33(-0.93%)
Jan 08, 2024 34.87 35.34 34.56 35.29 4,739,485 +0.24(+0.68%)
Jan 05, 2024 33.97 35.24 33.87 35.06 6,821,405 +0.97(+2.85%)
Jan 04, 2024 33.66 34.32 33.57 34.09 6,217,243 +0.44(+1.29%)
Jan 03, 2024 33.98 34.13 33.48 33.65 5,275,718 -0.79(-2.30%)
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.