Fifth Third Bancorp (NQ: FITB )

22.91 USD UNCHANGED
Streaming Delayed Price Updated: 4:11 AM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 23.32 23.50 22.90 22.91 4,164,779 -0.54(-2.30%)
Oct 26, 2020 23.95 24.10 23.34 23.45 4,478,369 -0.97(-3.97%)
Oct 23, 2020 24.31 24.59 23.79 24.42 6,232,500 +0.45(+1.88%)
Oct 22, 2020 24.13 24.20 22.93 23.97 6,607,584 +0.47(+2.00%)
Oct 21, 2020 23.64 23.99 23.48 23.50 5,597,653 -0.25(-1.05%)
Oct 20, 2020 23.50 24.27 23.39 23.75 6,650,007 +0.70(+3.04%)
Oct 19, 2020 23.40 23.56 23.02 23.05 3,832,202 -0.21(-0.90%)
Oct 16, 2020 23.44 23.46 22.82 23.26 4,284,400 -0.14(-0.60%)
Oct 15, 2020 22.69 23.52 22.65 23.40 5,220,485 +0.67(+2.95%)
Oct 14, 2020 23.33 23.59 22.70 22.73 6,537,187 -0.39(-1.69%)
Oct 13, 2020 23.32 23.41 22.88 23.12 6,383,433 -0.40(-1.70%)
Oct 12, 2020 23.26 23.58 23.22 23.52 4,613,949 +0.14(+0.60%)
Oct 09, 2020 23.92 23.93 23.23 23.38 5,757,800 -0.33(-1.39%)
Oct 08, 2020 23.55 23.82 23.30 23.71 4,255,950 +0.38(+1.63%)
Oct 07, 2020 22.99 23.60 22.80 23.33 4,474,456 +0.81(+3.60%)
Oct 06, 2020 23.12 23.62 22.39 22.52 6,100,563 -0.23(-1.01%)
Oct 05, 2020 21.99 22.93 21.99 22.75 5,647,394 +0.86(+3.93%)
Oct 02, 2020 20.52 22.05 20.52 21.89 6,405,300 +0.86(+4.09%)
Oct 01, 2020 21.15 21.29 20.83 21.03 4,869,053 -0.29(-1.36%)
Sep 30, 2020 21.16 21.62 21.11 21.32 5,976,109 +0.33(+1.57%)
Sep 29, 2020 21.23 21.36 20.69 20.99 5,726,403 -0.35(-1.64%)
Sep 28, 2020 20.92 21.52 20.78 21.34 6,739,335 +0.87(+4.25%)
Sep 25, 2020 19.96 20.58 19.52 20.47 6,909,900 +0.86(+4.39%)
Sep 24, 2020 19.69 20.09 19.32 19.61 4,236,755 +0.05(+0.26%)
Sep 23, 2020 20.17 20.67 19.55 19.56 5,745,705 -0.55(-2.73%)
Sep 22, 2020 20.75 20.98 19.98 20.11 8,013,558 -0.74(-3.57%)
Sep 21, 2020 21.18 21.36 20.58 20.86 7,945,317 -0.88(-4.07%)
Sep 18, 2020 21.81 21.96 21.57 21.74 10,229,100 -0.13(-0.59%)
Sep 17, 2020 21.65 22.15 21.47 21.87 7,366,984 -0.18(-0.82%)
Sep 16, 2020 22.04 22.55 21.80 22.05 12,531,263 +0.18(+0.82%)
Sep 15, 2020 22.40 22.43 21.66 21.87 5,842,858 -0.38(-1.71%)
Sep 14, 2020 21.38 22.41 21.27 22.25 6,653,568 +1.20(+5.73%)
Sep 11, 2020 20.72 21.15 20.54 21.05 4,125,500 +0.42(+2.01%)
Sep 10, 2020 21.29 21.70 20.59 20.63 4,985,746 -0.49(-2.32%)
Sep 09, 2020 21.18 21.29 20.86 21.12 3,383,056 +0.12(+0.57%)
Sep 08, 2020 21.22 21.51 20.92 21.00 5,836,099 -0.63(-2.91%)
Sep 04, 2020 21.77 21.96 21.08 21.63 5,521,700 +0.52(+2.46%)
Sep 03, 2020 21.39 22.10 20.95 21.11 6,668,063 -0.17(-0.80%)
Sep 02, 2020 20.89 21.39 20.63 21.28 4,806,819 +0.43(+2.06%)
Sep 01, 2020 20.42 21.08 20.36 20.85 3,690,276 +0.19(+0.92%)
Aug 31, 2020 20.98 21.00 20.65 20.66 4,149,314 -0.45(-2.13%)
Aug 28, 2020 21.18 21.21 20.91 21.11 4,262,900 +0.17(+0.81%)
Aug 27, 2020 20.41 21.05 20.33 20.94 4,499,909 +0.63(+3.10%)
Aug 26, 2020 20.66 20.70 20.29 20.31 4,998,875 -0.40(-1.93%)
Aug 25, 2020 20.75 21.00 20.39 20.71 4,829,103 +0.21(+1.02%)
Aug 24, 2020 19.80 20.58 19.61 20.50 6,350,909 +0.94(+4.81%)
Aug 21, 2020 19.76 19.97 19.51 19.56 3,985,500 -0.22(-1.11%)
Aug 20, 2020 19.94 20.02 19.66 19.78 4,659,980 -0.38(-1.88%)
Aug 19, 2020 20.14 20.46 19.93 20.16 3,847,652 +0.08(+0.40%)
Aug 18, 2020 20.76 20.76 20.03 20.08 4,722,550 -0.64(-3.09%)
Aug 17, 2020 20.80 20.89 20.56 20.72 5,230,765 -0.24(-1.15%)
Aug 14, 2020 20.63 21.17 20.45 20.96 3,283,200 +0.22(+1.06%)
Aug 13, 2020 21.06 21.23 20.72 20.74 3,882,406 -0.56(-2.63%)
Aug 12, 2020 22.05 22.05 20.83 21.30 4,760,062 -0.18(-0.84%)
Aug 11, 2020 21.60 22.18 21.37 21.48 6,483,670 +0.45(+2.14%)
Aug 10, 2020 20.69 21.29 20.64 21.03 4,406,602 +0.58(+2.84%)
Aug 07, 2020 19.65 20.46 19.50 20.45 4,213,500 +0.68(+3.44%)
Aug 06, 2020 19.72 20.07 19.67 19.77 3,778,540 -0.10(-0.50%)
Aug 05, 2020 19.76 19.93 19.63 19.87 4,210,282 +0.38(+1.95%)
Aug 04, 2020 19.72 19.78 19.38 19.49 3,589,759 -0.15(-0.76%)
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.