TipRanks
Go Ultimate55% OFF

Fifth Third Bancorp (FFH) Historical Prices

DE:FFH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202648.4248.9948.2748.9948.99+1.43%110.90
Oct 30, 202648.6248.6648.3048.3048.30-1.02%00.00
Oct 29, 202648.5448.8048.5448.8048.80+1.97%100.83
Oct 28, 202647.9747.9747.8647.8647.86-0.40%00.00
Oct 27, 202647.6348.0547.6348.0548.05+1.37%00.00
Oct 26, 202647.4747.4747.4047.4047.40-0.23%00.00
Oct 23, 202647.4147.5147.4147.5147.51+0.58%10.07
Oct 22, 202646.7647.2346.7647.2347.23+0.29%30.19
Oct 21, 202646.8647.1046.7947.1047.10+2.01%00.00
Oct 20, 202645.0746.1745.0746.1746.17+1.38%251.59
Oct 19, 202645.0245.5444.7445.5445.54+0.10%00.00
Oct 16, 202644.6545.4944.6545.4945.49+1.53%10.06
Oct 15, 202644.3944.8144.3944.8144.81+0.53%00.00
Oct 14, 202644.9145.3644.5744.5744.57-1.18%110.70
Oct 13, 202645.5145.7345.1045.1045.10-1.29%00.00
Oct 12, 202645.3345.6945.3345.6945.69+1.73%00.00
Oct 09, 202645.4245.4244.9244.9244.92+1.03%20.13
Oct 08, 202644.8444.8444.4644.4644.46-0.63%48650.52
Oct 07, 202645.4645.4644.7244.7444.74-1.38%10.10
Oct 06, 202645.5045.5045.1745.3645.36-0.24%00.00
Oct 05, 202645.4945.8145.3445.4745.47+0.41%232.49
Oct 02, 202644.8845.2944.8845.2945.29+3.23%00.00
Oct 01, 202644.7144.9143.8743.8743.87-1.50%80.88
Sep 30, 202644.4844.5444.4844.5444.54-0.41%00.00
Sep 29, 202645.1045.1045.1045.1044.73-0.55%00.00
Sep 28, 202645.6045.6045.3545.3544.97-0.46%00.00
Sep 25, 202645.0445.5645.0445.5645.18+1.57%00.00
Sep 24, 202646.1646.6244.8544.8544.48-2.53%10.10
Sep 23, 202646.6446.6446.0246.0245.64+0.39%20.20
Sep 22, 202646.6546.8845.8445.8445.46-0.80%40.40
Sep 21, 202646.1346.2146.1346.2145.83+0.07%00.00
Sep 18, 202646.2946.4846.1846.1845.80+0.18%70.70
Sep 17, 202645.9146.0945.7246.0945.71-1.28%9711.03
Sep 16, 202647.2747.4946.6946.6946.31-1.92%50.53
Sep 15, 202647.1947.6147.1947.6147.21+1.02%00.00
Sep 14, 202647.4047.4047.0047.1346.74+0.45%00.00
Sep 11, 202647.0447.0446.6846.9246.53+0.70%10.11
Sep 10, 202646.5646.5946.3946.5946.21-0.03%20.21
Sep 09, 202646.8346.8346.3946.6146.22-0.97%00.00
Sep 08, 202646.9847.0846.3047.0646.67+0.03%718.60
Sep 07, 202647.0547.0547.0547.0546.66-0.67%00.00
Sep 04, 202647.3747.3747.3747.3746.98+0.28%00.00
Sep 03, 202647.2447.2447.2447.2446.85+0.97%00.00
Sep 02, 202646.7846.7846.7846.7846.40+1.61%00.00
Sep 01, 202646.0446.0446.0446.0445.66-0.96%00.00
Aug 31, 202646.4946.4946.4946.4946.10-1.54%00.00
Aug 28, 202647.2147.2147.2147.2146.82+0.62%00.00
Aug 27, 202646.9246.9246.9246.9246.54-0.92%00.00
Aug 26, 202647.1047.3647.1047.3646.97+0.92%10.09
Aug 25, 202646.9346.9346.9346.9346.54-0.36%00.00