Skip to main content

Fifth Third Bancorp (NQ: FITB )

38.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 38.77 38.77 38.42 38.56 2,762,580 -0.04(-0.10%)
May 16, 2024 38.86 39.00 38.51 38.60 2,990,122 -0.38(-0.97%)
May 15, 2024 38.85 39.14 38.68 38.98 3,578,892 +0.51(+1.33%)
May 14, 2024 38.52 38.73 38.21 38.47 3,302,325 +0.27(+0.71%)
May 13, 2024 39.00 39.12 38.15 38.20 3,995,911 -0.58(-1.50%)
May 10, 2024 38.78 39.04 38.71 38.78 3,048,652 +0.13(+0.34%)
May 09, 2024 38.45 38.71 38.18 38.65 2,624,970 +0.17(+0.44%)
May 08, 2024 37.57 38.51 37.57 38.48 3,048,405 +0.45(+1.18%)
May 07, 2024 38.24 38.28 37.93 38.03 4,592,798 +0.03(+0.08%)
May 06, 2024 37.88 38.09 37.65 38.00 3,115,532 +0.44(+1.17%)
May 03, 2024 37.40 37.77 37.28 37.56 4,007,016 +0.67(+1.82%)
May 02, 2024 37.47 37.50 36.70 36.89 5,324,724 -0.21(-0.57%)
May 01, 2024 36.83 37.66 36.63 37.10 4,044,241 +0.64(+1.76%)
Apr 30, 2024 36.73 36.91 36.43 36.46 3,314,767 -0.54(-1.46%)
Apr 29, 2024 36.83 37.16 36.78 37.00 3,509,229 +0.10(+0.27%)
Apr 26, 2024 36.78 37.19 36.70 36.90 2,474,530 +0.08(+0.22%)
Apr 25, 2024 36.96 37.24 36.40 36.82 2,832,219 -0.41(-1.10%)
Apr 24, 2024 36.58 37.27 36.53 37.23 3,634,109 +0.17(+0.46%)
Apr 23, 2024 36.64 37.15 36.44 37.06 4,292,994 +0.51(+1.40%)
Apr 22, 2024 36.55 36.84 36.11 36.55 5,506,880 +0.30(+0.83%)
Apr 19, 2024 36.42 36.75 34.97 36.25 13,812,467 +2.03(+5.93%)
Apr 18, 2024 34.17 34.66 33.99 34.22 6,035,753 +0.12(+0.35%)
Apr 17, 2024 34.52 34.68 33.93 34.10 5,484,143 +0.01(+0.03%)
Apr 16, 2024 34.28 34.43 33.82 34.09 6,124,922 -0.53(-1.53%)
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%)
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.