Fifth Third Bancorp (NQ: FITBI )

25.58 -0.04 (-0.16%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 25.62 25.75 25.54 25.58 27,606 -0.04(-0.16%)
Nov 25, 2024 25.60 25.70 25.56 25.62 21,509 +0.08(+0.31%)
Nov 22, 2024 25.56 25.71 25.53 25.54 30,401 -0.02(-0.08%)
Nov 21, 2024 25.63 25.71 25.56 25.56 25,150 -0.04(-0.16%)
Nov 20, 2024 25.56 25.62 25.53 25.60 48,141 +0.04(+0.16%)
Nov 19, 2024 25.66 25.67 25.54 25.56 30,112 -0.09(-0.35%)
Nov 18, 2024 25.67 25.70 25.65 25.65 18,303 -0.05(-0.19%)
Nov 15, 2024 25.65 25.75 25.65 25.70 17,703 +0.06(+0.23%)
Nov 14, 2024 25.71 25.76 25.61 25.64 20,519 -0.09(-0.35%)
Nov 13, 2024 25.69 25.73 25.60 25.73 17,944 +0.13(+0.51%)
Nov 12, 2024 25.64 25.69 25.60 25.60 19,623 -0.02(-0.08%)
Nov 11, 2024 25.71 25.76 25.60 25.62 15,856 -0.14(-0.54%)
Nov 08, 2024 25.71 25.77 25.69 25.76 22,017 +0.12(+0.47%)
Nov 07, 2024 25.70 25.73 25.60 25.64 46,404 -0.05(-0.19%)
Nov 06, 2024 25.70 25.73 25.65 25.69 26,271 -0.04(-0.16%)
Nov 05, 2024 25.61 25.73 25.61 25.73 23,595 +0.02(+0.08%)
Nov 04, 2024 25.79 25.79 25.70 25.71 16,235 -0.02(-0.08%)
Nov 01, 2024 25.72 25.80 25.59 25.73 26,603 +0.05(+0.19%)
Oct 31, 2024 25.70 25.75 25.56 25.68 47,302 +0.06(+0.22%)
Oct 30, 2024 25.62 25.68 25.56 25.62 21,991 +0.03(+0.13%)
Oct 29, 2024 25.56 25.63 25.52 25.59 18,950 +0.04(+0.16%)
Oct 28, 2024 25.63 25.63 25.55 25.55 21,401 -0.04(-0.16%)
Oct 25, 2024 25.62 25.63 25.59 25.59 12,486 -0.03(-0.12%)
Oct 24, 2024 25.62 25.62 25.53 25.62 17,542 +0.08(+0.31%)
Oct 23, 2024 25.59 25.59 25.52 25.54 12,767 -0.02(-0.08%)
Oct 22, 2024 25.51 25.58 25.51 25.56 16,306 +0.00(+0.00%)
Oct 21, 2024 25.52 25.56 25.46 25.56 31,629 +0.04(+0.16%)
Oct 18, 2024 25.46 25.54 25.46 25.52 19,469 +0.04(+0.18%)
Oct 17, 2024 25.64 25.64 25.44 25.48 52,895 -0.10(-0.41%)
Oct 16, 2024 25.62 25.65 25.55 25.58 20,203 +0.00(+0.00%)
Oct 15, 2024 25.68 25.68 25.53 25.58 25,614 -0.06(-0.23%)
Oct 14, 2024 25.60 25.64 25.53 25.64 32,853 +0.03(+0.12%)
Oct 11, 2024 25.58 25.68 25.58 25.61 26,428 -0.02(-0.08%)
Oct 10, 2024 25.63 25.66 25.59 25.63 14,150 -0.03(-0.12%)
Oct 09, 2024 25.61 25.68 25.57 25.66 28,830 +0.01(+0.04%)
Oct 08, 2024 25.61 25.66 25.57 25.65 12,857 +0.12(+0.47%)
Oct 07, 2024 25.57 25.64 25.49 25.53 33,634 -0.05(-0.20%)
Oct 04, 2024 25.54 25.61 25.47 25.58 21,454 +0.02(+0.08%)
Oct 03, 2024 25.64 25.64 25.54 25.56 38,021 -0.07(-0.27%)
Oct 02, 2024 25.52 25.64 25.41 25.63 30,308 -0.01(-0.04%)
Oct 01, 2024 25.41 25.65 25.36 25.64 31,953 +0.25(+0.98%)
Sep 30, 2024 25.47 25.49 25.31 25.39 114,169 +0.00(+0.00%)
Sep 27, 2024 25.44 25.66 25.39 25.39 86,499 -0.13(-0.51%)
Sep 26, 2024 25.71 25.71 25.35 25.52 49,408 +0.00(+0.02%)
Sep 25, 2024 25.52 25.63 25.49 25.52 38,830 -0.07(-0.27%)
Sep 24, 2024 25.46 25.58 25.45 25.58 49,444 +0.05(+0.19%)
Sep 23, 2024 25.54 25.57 25.51 25.54 27,740 +0.02(+0.08%)
Sep 20, 2024 25.46 25.52 25.46 25.52 60,303 +0.03(+0.11%)
Sep 19, 2024 25.55 25.61 25.42 25.49 55,194 +0.04(+0.15%)
Sep 18, 2024 25.56 25.60 25.44 25.45 30,458 -0.06(-0.23%)
Sep 17, 2024 25.63 25.65 25.37 25.51 41,989 -0.11(-0.42%)
Sep 16, 2024 25.54 25.64 25.54 25.61 27,890 -0.03(-0.11%)
Sep 13, 2024 25.37 25.64 25.37 25.64 37,412 +0.27(+1.08%)
Sep 12, 2024 25.44 25.50 25.37 25.37 21,078 -0.07(-0.27%)
Sep 11, 2024 25.47 25.59 25.44 25.44 19,826 -0.14(-0.53%)
Sep 10, 2024 25.53 25.57 25.46 25.57 12,445 +0.05(+0.19%)
Sep 09, 2024 25.41 25.53 25.36 25.53 20,534 +0.14(+0.54%)
Sep 06, 2024 25.45 25.45 25.23 25.39 16,179 +0.00(+0.00%)
Sep 05, 2024 25.29 25.43 25.24 25.39 34,474 +0.12(+0.46%)
Sep 04, 2024 25.15 25.31 25.15 25.27 16,281 +0.13(+0.51%)
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.