Skip to main content

Fifth Third Bancorp (NQ: FITB )

40.89 +0.67 (+1.67%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 39.30 40.28 39.13 40.22 4,004,061 +1.06(+2.71%)
Jul 15, 2024 38.96 39.53 38.76 39.16 6,105,691 +0.68(+1.77%)
Jul 12, 2024 38.19 38.66 37.86 38.48 3,626,253 +0.22(+0.58%)
Jul 11, 2024 37.43 38.43 37.18 38.26 5,755,213 +1.41(+3.83%)
Jul 10, 2024 36.25 36.89 36.13 36.85 4,228,133 +0.64(+1.77%)
Jul 09, 2024 36.13 36.52 35.17 36.21 8,490,575 -0.02(-0.06%)
Jul 08, 2024 36.18 36.51 35.89 36.23 2,840,978 +0.22(+0.61%)
Jul 05, 2024 36.73 36.82 35.89 36.01 5,028,373 -0.77(-2.09%)
Jul 03, 2024 37.09 37.35 36.69 36.78 2,439,811 -0.20(-0.54%)
Jul 02, 2024 36.18 37.03 36.08 36.98 4,228,021 +0.71(+1.96%)
Jul 01, 2024 36.49 36.83 36.16 36.27 4,369,476 -0.22(-0.60%)
Jun 28, 2024 35.79 36.75 35.77 36.49 8,438,671 +0.99(+2.79%)
Jun 27, 2024 35.23 35.66 35.00 35.50 3,713,765 -0.08(-0.22%)
Jun 26, 2024 35.32 35.68 35.27 35.58 4,383,670 +0.02(+0.06%)
Jun 25, 2024 36.18 36.40 35.55 35.56 3,472,709 -0.72(-1.99%)
Jun 24, 2024 35.85 36.62 35.68 36.28 3,527,758 +0.57(+1.61%)
Jun 21, 2024 35.50 35.77 35.15 35.71 6,504,193 +0.14(+0.39%)
Jun 20, 2024 35.50 35.80 35.40 35.57 3,290,293 -0.06(-0.17%)
Jun 18, 2024 35.27 35.64 35.18 35.63 3,389,384 +0.33(+0.93%)
Jun 17, 2024 34.87 35.34 34.66 35.30 3,479,155 +0.43(+1.22%)
Jun 14, 2024 34.79 35.21 34.62 34.88 5,330,339 -0.39(-1.09%)
Jun 13, 2024 35.39 35.54 34.92 35.26 5,533,609 -0.44(-1.22%)
Jun 12, 2024 35.70 36.39 35.49 35.70 6,162,278 +0.76(+2.18%)
Jun 11, 2024 34.79 35.27 34.44 34.94 6,813,684 -0.34(-0.95%)
Jun 10, 2024 35.40 35.69 34.80 35.27 6,986,840 -0.51(-1.41%)
Jun 07, 2024 35.36 35.93 35.30 35.78 3,759,505 +0.02(+0.06%)
Jun 06, 2024 36.01 36.26 35.74 35.76 3,203,589 -0.27(-0.74%)
Jun 05, 2024 36.10 36.15 35.73 36.02 2,168,585 +0.21(+0.58%)
Jun 04, 2024 35.99 36.67 35.80 35.82 2,763,487 -0.67(-1.85%)
Jun 03, 2024 37.42 37.42 35.92 36.49 3,020,531 -0.56(-1.52%)
May 31, 2024 36.86 37.16 36.49 37.05 6,787,359 +0.66(+1.82%)
May 30, 2024 36.20 36.46 35.78 36.39 4,059,369 +0.49(+1.35%)
May 29, 2024 35.63 35.94 35.30 35.91 2,990,113 -0.42(-1.15%)
May 28, 2024 37.02 37.20 36.23 36.32 3,364,402 -0.56(-1.53%)
May 24, 2024 36.63 36.89 36.57 36.89 1,870,494 +0.43(+1.17%)
May 23, 2024 37.29 37.29 36.24 36.46 2,574,372 -0.76(-2.05%)
May 22, 2024 37.42 37.63 37.09 37.22 1,846,866 -0.45(-1.18%)
May 21, 2024 37.31 37.81 37.31 37.67 2,955,661 +0.28(+0.74%)
May 20, 2024 38.12 38.24 37.34 37.39 2,175,224 -0.79(-2.07%)
May 17, 2024 38.39 38.39 38.05 38.18 2,789,816 -0.04(-0.10%)
May 16, 2024 38.48 38.62 38.13 38.22 3,019,602 -0.38(-0.97%)
May 15, 2024 38.47 38.76 38.30 38.60 3,614,176 +0.51(+1.33%)
May 14, 2024 38.14 38.35 37.84 38.09 3,334,883 +0.27(+0.71%)
May 13, 2024 38.62 38.74 37.78 37.83 4,035,307 -0.57(-1.50%)
May 10, 2024 38.40 38.66 38.33 38.40 3,078,709 +0.13(+0.34%)
May 09, 2024 38.07 38.33 37.81 38.27 2,650,850 +0.17(+0.44%)
May 08, 2024 37.20 38.13 37.20 38.10 3,078,459 +0.45(+1.18%)
May 07, 2024 37.87 37.91 37.56 37.66 4,638,079 +0.03(+0.08%)
May 06, 2024 37.51 37.72 37.28 37.63 3,146,248 +0.44(+1.17%)
May 03, 2024 37.03 37.40 36.92 37.19 4,046,521 +0.66(+1.82%)
May 02, 2024 37.10 37.13 36.35 36.53 5,377,221 -0.21(-0.57%)
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.