Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FITB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 36.82 | -0.41 | -1.10% | 36.855 | 36.945 | 36.40 | 2,744,499 |
| Apr 24 2024 | 37.23 | 0.17 | 0.46% | 36.58 | 37.275 | 36.53 | 3,634,108 |
| Apr 23 2024 | 37.06 | 0.51 | 1.40% | 36.64 | 37.15 | 36.44 | 4,292,969 |
| Apr 22 2024 | 36.55 | 0.30 | 0.83% | 36.55 | 36.845 | 36.11 | 5,506,880 |
| Apr 19 2024 | 36.25 | 2.03 | 5.93% | 36.22 | 36.75 | 34.97 | 13,812,066 |
| Apr 18 2024 | 34.22 | 0.12 | 0.35% | 34.17 | 34.66 | 33.995 | 6,034,693 |
| Apr 17 2024 | 34.10 | 0.01 | 0.03% | 34.52 | 34.68 | 33.93 | 5,484,126 |
| Apr 16 2024 | 34.09 | -0.53 | -1.53% | 34.16 | 34.37 | 33.82 | 5,828,825 |
| Apr 15 2024 | 34.62 | 0.09 | 0.26% | 34.92 | 35.45 | 34.35 | 5,686,881 |
| Apr 12 2024 | 34.53 | -0.33 | -0.95% | 34.41 | 34.69 | 34.23 | 3,339,988 |
| Apr 11 2024 | 34.86 | 0.07 | 0.20% | 34.89 | 35.05 | 33.93 | 5,189,725 |
| Apr 10 2024 | 34.79 | -1.60 | -4.40% | 35.68 | 35.68 | 34.605 | 5,107,744 |
| Apr 09 2024 | 36.39 | 0.22 | 0.61% | 36.29 | 36.46 | 35.97 | 2,842,692 |
| Apr 08 2024 | 36.17 | 0.87 | 2.46% | 35.55 | 36.44 | 35.49 | 3,783,917 |
| Apr 05 2024 | 35.30 | 0.02 | 0.06% | 35.405 | 35.545 | 34.99 | 2,782,772 |
| Apr 04 2024 | 35.28 | -0.56 | -1.56% | 36.17 | 36.47 | 35.2025 | 4,038,952 |
| Apr 03 2024 | 35.84 | -0.14 | -0.39% | 35.97 | 36.32 | 35.65 | 3,223,217 |
| Apr 02 2024 | 35.98 | -0.72 | -1.96% | 36.1449 | 36.42 | 35.94 | 3,238,293 |
| Apr 01 2024 | 36.70 | -0.51 | -1.37% | 36.97 | 37.03 | 36.48 | 3,809,429 |
| Mar 28 2024 | 37.21 | 0.47 | 1.28% | 36.74 | 37.41 | 36.64 | 5,183,832 |
| Mar 27 2024 | 36.74 | 0.71 | 1.97% | 36.00 | 36.76 | 35.80 | 4,592,666 |
| Mar 26 2024 | 36.03 | -0.22 | -0.61% | 36.42 | 36.50 | 36.03 | 5,048,572 |
| Mar 25 2024 | 36.25 | -0.12 | -0.33% | 36.34 | 36.84 | 36.175 | 3,602,172 |
| Mar 22 2024 | 36.37 | -0.64 | -1.73% | 37.01 | 37.35 | 36.29 | 4,398,371 |
| Mar 21 2024 | 37.01 | 0.40 | 1.09% | 36.75 | 37.36 | 36.705 | 5,540,475 |
| Mar 20 2024 | 36.61 | 1.18 | 3.33% | 35.36 | 36.805 | 35.21 | 5,453,839 |
| Mar 19 2024 | 35.43 | -0.34 | -0.95% | 35.37 | 35.81 | 35.255 | 4,609,231 |
| Mar 18 2024 | 35.77 | 0.53 | 1.50% | 35.10 | 35.77 | 34.92 | 3,911,844 |
| Mar 15 2024 | 35.24 | -0.18 | -0.51% | 35.10 | 35.81 | 35.08 | 24,315,274 |
| Mar 14 2024 | 35.42 | -0.81 | -2.24% | 35.91 | 36.22 | 35.135 | 5,019,034 |
| Mar 13 2024 | 36.23 | -0.46 | -1.25% | 36.70 | 36.93 | 36.14 | 5,740,931 |
| Mar 12 2024 | 36.69 | -0.03 | -0.08% | 36.67 | 37.03 | 36.525 | 6,601,559 |
| Mar 11 2024 | 36.72 | 0.35 | 0.96% | 36.45 | 36.98 | 36.21 | 5,795,381 |
| Mar 08 2024 | 36.37 | -0.01 | -0.03% | 36.75 | 36.945 | 36.36 | 4,369,083 |
| Mar 07 2024 | 36.38 | 0.34 | 0.94% | 36.25 | 36.64 | 36.17 | 3,872,126 |
| Mar 06 2024 | 36.04 | -0.31 | -0.85% | 36.29 | 36.3414 | 35.46 | 5,673,779 |
| Mar 05 2024 | 36.35 | 0.87 | 2.45% | 35.44 | 36.655 | 35.385 | 4,938,078 |
| Mar 04 2024 | 35.48 | 1.11 | 3.23% | 34.80 | 35.8422 | 34.61 | 7,089,418 |
| Mar 01 2024 | 34.37 | 0.03 | 0.09% | 34.08 | 34.40 | 33.48 | 4,668,852 |
| Feb 29 2024 | 34.34 | 0.76 | 2.26% | 33.92 | 34.50 | 33.92 | 5,614,280 |
| Feb 28 2024 | 33.58 | -0.39 | -1.15% | 33.69 | 34.15 | 33.56 | 3,442,274 |
| Feb 27 2024 | 33.97 | 0.70 | 2.10% | 33.32 | 33.98 | 33.32 | 3,681,475 |
| Feb 26 2024 | 33.27 | -0.25 | -0.75% | 33.41 | 33.78 | 33.035 | 3,203,213 |
| Feb 23 2024 | 33.52 | 0.12 | 0.36% | 33.47 | 33.80 | 33.225 | 3,223,500 |
| Feb 22 2024 | 33.40 | -0.09 | -0.27% | 33.54 | 33.96 | 33.19 | 6,993,391 |
| Feb 21 2024 | 33.49 | -0.31 | -0.92% | 33.69 | 33.76 | 33.18 | 4,298,479 |
| Feb 20 2024 | 33.80 | -0.13 | -0.38% | 33.64 | 34.00 | 33.445 | 3,340,941 |
| Feb 16 2024 | 33.93 | 0.03 | 0.09% | 33.50 | 34.14 | 33.36 | 3,847,031 |
| Feb 15 2024 | 33.90 | 0.39 | 1.16% | 33.61 | 34.27 | 33.525 | 4,477,160 |
| Feb 14 2024 | 33.51 | 0.69 | 2.10% | 33.24 | 33.585 | 33.04 | 7,381,912 |
| Feb 13 2024 | 32.82 | -1.29 | -3.78% | 33.34 | 33.40 | 32.29 | 7,174,539 |
| Feb 12 2024 | 34.11 | 0.46 | 1.37% | 33.70 | 34.5758 | 33.68 | 4,582,236 |
| Feb 09 2024 | 33.65 | 0.26 | 0.78% | 33.41 | 33.745 | 33.02 | 4,090,947 |
| Feb 08 2024 | 33.39 | 0.03 | 0.09% | 33.22 | 33.585 | 32.91 | 3,305,359 |
| Feb 07 2024 | 33.36 | -0.11 | -0.33% | 33.62 | 33.62 | 32.54 | 5,601,300 |
| Feb 06 2024 | 33.47 | 0.16 | 0.48% | 33.37 | 33.63 | 33.19 | 5,680,352 |
| Feb 05 2024 | 33.31 | -0.54 | -1.60% | 33.36 | 33.555 | 33.00 | 4,925,173 |
| Feb 02 2024 | 33.85 | 0.07 | 0.21% | 33.35 | 34.07 | 33.05 | 6,420,391 |
| Feb 01 2024 | 33.78 | -0.46 | -1.34% | 34.30 | 34.44 | 32.78 | 6,435,109 |
| Jan 31 2024 | 34.24 | -1.13 | -3.19% | 34.38 | 35.18 | 34.15 | 7,499,294 |
| Jan 30 2024 | 35.37 | -0.16 | -0.45% | 35.72 | 35.725 | 35.35 | 4,960,124 |
| Jan 29 2024 | 35.53 | 0.67 | 1.92% | 34.72 | 35.565 | 34.685 | 4,684,449 |
