Fifth Third Bancorp More Historical Data - FFH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Fifth Third Bancorp (FFH)
Fifth Third Bancorp (FFH) Historical

FFH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	34.40	0.00	0.00%	34.40	34.40	34.40	0.00
Jun 25 2024	34.40	0.00	0.00%	34.40	34.40	34.40	0.00
Jun 24 2024	34.40	0.96	2.87%	34.005	34.40	34.005	167
Jun 21 2024	33.44	0.00	0.00%	33.44	33.44	33.44	0.00
Jun 20 2024	33.44	0.19	0.57%	33.44	33.44	33.44	4
Jun 19 2024	33.25	0.00	0.00%	33.25	33.25	33.25	0.00
Jun 18 2024	33.25	0.00	0.00%	33.25	33.25	33.25	0.00
Jun 17 2024	33.25	0.00	0.00%	33.25	33.25	33.25	0.00
Jun 14 2024	33.25	0.00	0.00%	33.25	33.25	33.25	0.00
Jun 13 2024	33.25	0.03	0.09%	33.25	33.25	33.25	21
Jun 12 2024	33.22	0.00	0.00%	33.22	33.22	33.22	0.00
Jun 11 2024	33.22	0.00	0.00%	33.22	33.22	33.22	0.00
Jun 10 2024	33.22	-0.18	-0.54%	33.22	33.22	33.22	308
Jun 07 2024	33.40	0.00	0.00%	33.40	33.40	33.40	0.00
Jun 06 2024	33.40	-0.31	-0.90%	33.40	33.40	33.40	227
Jun 05 2024	33.705	0.00	0.00%	33.705	33.705	33.705	0.00
Jun 04 2024	33.705	0.00	0.00%	33.705	33.705	33.705	0.00
Jun 03 2024	33.705	-0.76	-2.21%	34.205	34.85	33.40	1,279
May 31 2024	34.465	0.90	2.68%	34.105	34.465	34.07	529
May 30 2024	33.565	0.42	1.27%	33.565	33.565	33.565	39
May 29 2024	33.145	-1.20	-3.49%	33.145	33.145	33.145	91
May 28 2024	34.345	0.00	0.00%	34.345	34.345	34.345	0.00
May 27 2024	34.345	0.00	0.00%	34.345	34.345	34.345	0.00
May 24 2024	34.345	0.00	0.00%	34.345	34.345	34.345	0.00
May 23 2024	34.345	-0.70	-1.98%	34.345	34.345	34.345	75
May 22 2024	35.04	-0.98	-2.71%	35.04	35.04	35.04	34
May 21 2024	36.015	0.00	0.00%	36.015	36.015	36.015	0.00
May 20 2024	36.015	0.00	0.00%	36.015	36.015	36.015	0.00
May 17 2024	36.015	0.00	0.00%	36.015	36.015	36.015	0.00
May 16 2024	36.015	0.00	0.00%	36.015	36.015	36.015	0.00
May 15 2024	36.015	0.57	1.61%	36.015	36.015	36.015	1
May 14 2024	35.445	-0.80	-2.19%	35.445	35.445	35.445	28
May 13 2024	36.24	0.00	0.00%	36.24	36.24	36.24	0.00
May 10 2024	36.24	0.49	1.37%	36.07	36.24	36.07	48
May 09 2024	35.75	0.40	1.12%	35.64	35.75	35.64	149
May 08 2024	35.355	0.09	0.26%	35.355	35.355	35.355	57
May 07 2024	35.265	-0.06	-0.16%	35.265	35.265	35.265	1
May 06 2024	35.32	0.45	1.28%	34.97	35.32	34.97	360
May 03 2024	34.875	0.38	1.12%	34.645	35.055	34.645	518
May 02 2024	34.49	-0.17	-0.48%	34.785	34.905	34.49	789
Apr 30 2024	34.655	0.00	0.00%	34.655	34.655	34.655	0.00
Apr 29 2024	34.655	0.52	1.52%	34.655	34.655	34.655	6
Apr 26 2024	34.135	0.00	0.00%	34.135	34.135	34.135	0.00
Apr 25 2024	34.135	-0.50	-1.43%	34.135	34.135	34.135	590
Apr 24 2024	34.63	0.22	0.62%	34.63	34.63	34.63	65
Apr 23 2024	34.415	0.24	0.70%	34.415	34.415	34.415	1,040
Apr 22 2024	34.175	0.18	0.53%	34.175	34.175	34.175	148
Apr 19 2024	33.995	1.53	4.73%	33.995	33.995	33.995	10
Apr 18 2024	32.46	0.00	0.00%	32.46	32.46	32.46	0.00
Apr 17 2024	32.46	0.00	0.00%	32.46	32.46	32.46	0.00
Apr 16 2024	32.46	-0.82	-2.46%	32.46	32.46	32.46	150
Apr 15 2024	33.28	1.53	4.80%	33.28	33.28	33.28	1
Apr 12 2024	31.755	0.00	0.00%	31.755	31.755	31.755	0.00
Apr 11 2024	31.755	-0.46	-1.43%	32.085	32.085	31.755	251
Apr 10 2024	32.215	-0.75	-2.28%	32.545	32.545	32.215	226
Apr 09 2024	32.965	0.00	0.00%	32.965	32.965	32.965	0.00
Apr 08 2024	32.965	0.00	0.00%	32.965	32.965	32.965	0.00
Apr 05 2024	32.965	0.00	0.00%	32.965	32.965	32.965	0.00
Apr 04 2024	32.965	-0.26	-0.78%	32.965	32.965	32.965	1
Apr 03 2024	33.225	-0.55	-1.61%	33.225	33.225	33.225	90
Apr 02 2024	33.77	0.37	1.11%	34.45	34.45	33.36	3,889

Fifth Third Bancorp

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions