Historical Data for Fifth Third Bancorp (FITB)

$ 13.44   -0.84 (-5.88%) Volume: 7.93m 4:00 PM EDT Apr 3, 2020
After Hours:  $ 13.54   0.10 (+0.74%) Volume: 79.85k 7:09 PM EDT Apr 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 14.25 14.53 13.15 13.44 7.93m -0.84 -5.88% 13.44 107.81m 66,421
04/02/20 13.21 14.60 13.20 14.28 8.71m 0.825 6.13% 14.28 122.36m 58,273
04/01/20 14.00 14.05 13.15 13.455 9.35m -1.395 -9.39% 13.455 127.26m 77,146
03/31/20 15.63 15.86 14.73 14.85 9.93m -1.015 -6.40% 14.85 150.78m 67,737
03/30/20 16.75 16.85 15.52 15.865 9.79m -1.015 -6.01% 15.865 155.89m 77,232
03/27/20 16.25 17.72 16.14 17.15 11.71m -0.167323 -0.98% 16.88 199.54m 82,673
03/26/20 15.05 17.52 14.71 17.32 11.92m 2.4606 16.87% 17.0473 196.09m 79,676
03/25/20 14.72 15.535 13.98 14.82 11.04m 0.403546 2.85% 14.5867 163.21m 80,296
03/24/20 13.11 14.61 13.00 14.41 11.75m 2.2146 18.50% 14.1831 165.45m 89,759
03/23/20 13.02 13.0675 11.62 12.16 11.56m -0.738193 -5.81% 11.9686 140.29m 95,610
03/20/20 13.2567 13.67 12.11 12.91 14.92m -0.157481 -1.22% 12.7068 195.06m 100,310
03/19/20 11.78 13.74 11.10 13.07 11.97m 1.378 12.00% 12.8642 155.52m 80,026
03/18/20 13.08 13.295 11.50 11.67 11.48m -2.2441 -16.34% 11.4863 140.65m 80,796
03/17/20 14.21 14.69 13.045 13.95 12.17m 0.157481 1.16% 13.7304 168.77m 78,692
03/16/20 14.87 14.98 13.71 13.79 14.85m -3.7795 -21.78% 13.5729 209.44m 98,467
03/13/20 17.40 18.029 16.155 17.63 9.91m 1.7028 10.88% 17.3525 168.52m 67,675
03/12/20 16.0001 17.20 14.89 15.90 15.09m -1.7323 -9.97% 15.6497 236.72m 104,174
03/11/20 18.55 18.81 17.38 17.66 16.4m -1.5748 -8.31% 17.382 295.7m 133,521
03/10/20 19.19 19.61 17.73 19.26 14.12m 0.944887 5.25% 18.9568 265.14m 85,499
03/09/20 20.02 20.22 18.25 18.30 9.54m -3.8386 -17.57% 18.0119 180.85m 64,158
03/06/20 22.45 23.155 21.86 22.20 11.04m -1.4567 -6.25% 21.8505 247.24m 80,331
03/05/20 24.13 24.20 23.31 23.68 7.76m -1.4665 -5.92% 23.3072 184.16m 54,788
03/04/20 24.78 25.21 24.18 25.17 8.07m 0.718508 2.99% 24.7737 199.74m 58,670