Skip to main content

Fifth Third Bancorp (NQ: FITB )

34.85 +0.18 (+0.52%)
Streaming Delayed Price Updated: 9:40 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 33.79 34.84 33.68 34.67 3,256,007 +0.88(+2.60%)
Aug 04, 2022 34.27 34.38 33.77 33.79 2,591,128 -0.52(-1.52%)
Aug 03, 2022 34.03 34.53 33.82 34.31 3,323,940 +0.62(+1.84%)
Aug 02, 2022 33.92 34.16 33.48 33.69 3,602,984 -0.44(-1.29%)
Aug 01, 2022 33.86 34.24 33.41 34.13 3,347,860 +0.01(+0.03%)
Jul 29, 2022 33.49 34.24 33.49 34.12 3,934,055 +0.69(+2.06%)
Jul 28, 2022 33.71 33.89 32.93 33.43 4,132,761 -0.31(-0.92%)
Jul 27, 2022 33.35 33.95 33.11 33.74 4,461,323 +0.59(+1.78%)
Jul 26, 2022 33.80 34.12 33.10 33.15 3,934,389 -1.06(-3.10%)
Jul 25, 2022 33.77 34.43 33.76 34.21 5,155,094 +0.58(+1.72%)
Jul 22, 2022 34.34 34.55 33.34 33.63 5,103,493 -0.62(-1.81%)
Jul 21, 2022 34.12 34.80 33.68 34.25 6,764,512 -0.44(-1.27%)
Jul 20, 2022 34.50 34.97 34.15 34.69 9,594,694 +0.02(+0.06%)
Jul 19, 2022 34.33 34.96 34.30 34.67 9,633,566 +0.90(+2.67%)
Jul 18, 2022 34.16 34.75 33.59 33.77 4,925,710 +0.03(+0.09%)
Jul 15, 2022 32.78 33.91 32.53 33.74 5,960,876 +1.53(+4.75%)
Jul 14, 2022 32.31 32.37 31.80 32.21 5,844,989 -0.83(-2.51%)
Jul 13, 2022 33.21 33.32 32.48 33.04 5,211,940 -0.49(-1.46%)
Jul 12, 2022 33.33 34.30 33.18 33.53 3,232,489 -0.01(-0.03%)
Jul 11, 2022 33.56 33.84 33.14 33.54 3,249,512 -0.32(-0.95%)
Jul 08, 2022 34.25 34.28 33.62 33.86 3,606,029 -0.06(-0.18%)
Jul 07, 2022 33.68 34.13 33.54 33.92 3,189,055 +0.64(+1.92%)
Jul 06, 2022 33.41 33.87 32.91 33.28 3,821,817 -0.42(-1.25%)
Jul 05, 2022 33.17 33.72 32.49 33.70 5,053,726 -0.14(-0.41%)
Jul 01, 2022 33.50 34.02 32.82 33.84 4,776,254 +0.24(+0.71%)
Jun 30, 2022 33.52 34.01 32.55 33.60 5,312,889 -0.61(-1.78%)
Jun 29, 2022 34.68 34.76 34.04 34.21 3,219,156 -0.63(-1.81%)
Jun 28, 2022 35.50 35.99 34.81 34.84 3,515,994 -0.03(-0.09%)
Jun 27, 2022 35.45 35.48 34.66 34.87 5,084,924 -0.35(-0.99%)
Jun 24, 2022 33.62 35.30 33.61 35.22 5,409,278 +1.71(+5.10%)
Jun 23, 2022 34.30 34.43 33.02 33.51 4,241,284 -0.95(-2.76%)
Jun 22, 2022 34.12 34.67 33.78 34.46 4,922,402 +0.09(+0.26%)
Jun 21, 2022 34.88 35.04 34.16 34.37 4,126,921 +0.37(+1.09%)
Jun 17, 2022 33.63 34.41 33.45 34.00 9,229,701 +0.74(+2.22%)
Jun 16, 2022 33.96 34.06 33.00 33.26 6,182,631 -1.47(-4.23%)
Jun 15, 2022 34.91 35.40 34.11 34.73 6,986,316 +0.15(+0.43%)
Jun 14, 2022 34.74 35.30 34.14 34.58 5,553,559 +0.14(+0.41%)
Jun 13, 2022 34.73 35.02 34.19 34.44 6,436,447 -1.24(-3.48%)
Jun 10, 2022 36.34 36.88 35.58 35.68 4,238,396 -1.88(-5.01%)
Jun 09, 2022 38.89 38.94 37.54 37.56 3,314,305 -1.32(-3.40%)
Jun 08, 2022 39.18 39.24 38.65 38.88 2,829,570 -0.68(-1.72%)
Jun 07, 2022 39.14 39.60 38.81 39.56 3,926,614 +0.11(+0.28%)
Jun 06, 2022 39.39 40.07 39.03 39.45 3,475,348 +0.53(+1.36%)
Jun 03, 2022 38.99 39.33 38.84 38.92 3,746,811 -0.40(-1.02%)
Jun 02, 2022 38.96 39.34 38.42 39.32 2,771,535 +0.58(+1.50%)
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.