Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	FITB	37.40	37.77	37.28	37.56	0.67	4,006,914	32,936	37.10	37.80
2024-05-02	Q	FITB	37.47	37.50	36.705	36.89	-0.21	5,324,724	36,713	36.52	37.07
2024-05-01	Q	FITB	36.83	37.665	36.63	37.10	0.64	4,044,241	33,768	36.73	37.56
2024-04-30	Q	FITB	36.73	36.91	36.43	36.46	-0.54	3,314,778	22,188	36.10	36.95
2024-04-29	Q	FITB	36.83	37.165	36.78	37.00	0.10	3,509,229	21,940	36.43	40.32
2024-04-26	Q	FITB	36.78	37.19	36.70	36.90	0.08	2,474,529	21,706	36.64	40.05
2024-04-25	Q	FITB	36.96	37.24	36.40	36.82	-0.41	2,832,218	24,425	36.60	37.19
2024-04-24	Q	FITB	36.58	37.275	36.53	37.23	0.17	3,634,108	25,493	36.88	37.58
2024-04-23	Q	FITB	36.64	37.15	36.44	37.06	0.515	4,292,851	32,524	36.31	37.59
2024-04-22	Q	FITB	36.55	36.845	36.11	36.55	0.30	5,506,880	40,080	32.65	36.90
2024-04-19	Q	FITB	36.42	36.75	34.97	36.25	2.03	13,812,465	70,490	35.95	36.19
2024-04-18	Q	FITB	34.17	34.66	33.995	34.22	0.12	6,035,748	37,061	34.00	35.00
2024-04-17	Q	FITB	34.52	34.68	33.93	34.10	0.01	5,484,133	32,230	31.19	35.24
2024-04-16	Q	FITB	34.28	34.43	33.82	34.09	-0.53	6,124,916	35,496	31.26	34.35
2024-04-15	Q	FITB	35.04	35.45	34.355	34.64	0.11	5,686,881	32,139	34.25	38.24
2024-04-12	Q	FITB	34.45	34.69	34.23	34.53	-0.33	3,339,990	23,270	34.20	34.85
2024-04-11	Q	FITB	34.89	35.05	33.93	34.86	0.07	5,190,107	29,433	34.01	36.37
2024-04-10	Q	FITB	35.68	35.68	34.605	34.79	-1.60	5,248,117	36,982	34.60	34.99
2024-04-09	Q	FITB	36.29	36.46	35.97	36.39	0.22	2,842,698	21,697	35.98	36.76
2024-04-08	Q	FITB	35.55	36.44	35.49	36.17	0.87	3,784,059	23,910	35.95	36.42
2024-04-05	Q	FITB	35.22	35.545	34.99	35.30	0.02	2,888,364	20,273	35.02	35.58
2024-04-04	Q	FITB	36.17	36.47	35.2025	35.28	-0.56	4,039,380	26,228	34.86	35.59
2024-04-03	Q	FITB	35.99	36.32	35.65	35.84	-0.14	3,223,217	21,506	35.36	36.30
2024-04-02	Q	FITB	36.41	36.42	35.90	35.98	-0.72	3,491,393	22,066	35.98	36.19
2024-04-01	Q	FITB	36.97	37.03	36.48	36.70	-0.51	3,809,433	22,212	36.43	36.94
2024-03-29	Q	FITB	36.74	37.41	36.64	37.21	0.47	0	0	36.63	37.45
2024-03-28	Q	FITB	36.74	37.41	36.64	37.21	0.47	5,183,981	29,358	36.63	37.45
2024-03-27	Q	FITB	36.00	36.76	35.80	36.74	1.06	4,594,143	25,775	36.12	36.77
2024-03-26	Q	FITB	36.42	36.50	36.03	36.03	-0.22	5,048,864	25,863	36.05	36.24
2024-03-25	Q	FITB	36.38	36.84	36.175	36.25	-0.12	3,602,172	22,106	36.07	39.51
2024-03-22	Q	FITB	37.18	37.35	36.29	36.37	-0.64	4,398,371	23,937	36.28	36.89
2024-03-21	Q	FITB	36.75	37.36	36.705	37.01	0.40	5,540,625	27,329	36.81	37.20
2024-03-20	Q	FITB	35.36	36.805	35.21	36.61	1.18	5,453,846	30,571	36.65	36.90
2024-03-19	Q	FITB	35.37	35.81	35.255	35.43	-0.34	4,609,244	25,839	35.30	35.77
2024-03-18	Q	FITB	35.10	35.77	34.92	35.77	0.53	3,911,844	22,841	32.66	35.79
2024-03-15	Q	FITB	35.10	35.81	35.08	35.24	-0.18	24,535,429	37,407	35.01	35.64
2024-03-14	Q	FITB	35.8956	36.22	35.135	35.42	-0.81	5,019,097	35,239	35.09	35.51
2024-03-13	Q	FITB	36.70	36.93	36.14	36.23	-0.46	5,742,390	38,689	36.07	36.59
2024-03-12	Q	FITB	36.67	37.03	36.525	36.69	-0.03	6,601,770	40,159	36.30	36.69
2024-03-11	Q	FITB	36.45	36.98	36.21	36.72	0.35	5,795,384	35,494	36.40	36.99
2024-03-08	Q	FITB	36.75	36.945	36.36	36.37	-0.01	4,369,093	28,414	33.25	36.69
2024-03-07	Q	FITB	36.25	36.64	36.17	36.38	0.34	3,872,226	26,011	35.75	36.71
2024-03-06	Q	FITB	36.29	36.3414	35.46	36.04	-0.31	5,673,898	32,830	35.40	36.10
2024-03-05	Q	FITB	35.44	36.655	35.385	36.35	0.87	4,938,393	31,617	36.00	36.45
2024-03-04	Q	FITB	34.80	35.8422	34.61	35.48	1.11	7,090,048	37,782	35.25	35.51
2024-03-01	Q	FITB	34.07	34.40	33.48	34.37	0.03	4,668,839	20,299	31.12	34.61
2024-02-29	Q	FITB	33.92	34.50	33.92	34.34	0.76	5,614,485	26,269	33.94	34.34
2024-02-28	Q	FITB	33.75	34.15	33.56	33.58	-0.39	3,442,274	19,957	33.25	34.15
2024-02-27	Q	FITB	33.32	33.98	33.32	33.97	0.70	3,680,929	21,318	33.73	34.13
2024-02-26	Q	FITB	33.41	33.78	33.035	33.27	-0.25	3,203,213	19,919	33.03	33.46
2024-02-23	Q	FITB	33.47	33.80	33.225	33.52	0.12	3,223,499	20,773	33.40	33.78
2024-02-22	Q	FITB	33.54	33.96	33.19	33.40	-0.09	6,993,491	28,734	33.25	34.97
2024-02-21	Q	FITB	33.69	33.76	33.18	33.49	-0.31	4,298,472	24,741	33.10	36.58
2024-02-20	Q	FITB	33.64	34.00	33.445	33.80	-0.13	3,340,741	20,032	33.56	34.13
2024-02-19	Q	FITB	33.50	34.14	33.36	33.93	0.03	0	0	33.75	36.82
2024-02-16	Q	FITB	33.50	34.14	33.36	33.93	0.03	3,847,063	22,856	33.75	36.82
2024-02-15	Q	FITB	33.61	34.27	33.525	33.90	0.39	4,477,149	32,602	30.88	34.15
2024-02-14	Q	FITB	33.24	33.585	33.04	33.51	0.69	7,381,912	31,057	33.11	33.96
2024-02-13	Q	FITB	33.31	33.46	32.29	32.82	-1.29	7,362,554	39,792	32.82	33.16
2024-02-12	Q	FITB	33.70	34.5758	33.68	34.11	0.46	4,582,237	25,034	33.20	34.56
2024-02-09	Q	FITB	33.43	33.745	33.02	33.65	0.26	4,090,947	24,978	33.06	34.38
2024-02-08	Q	FITB	33.22	33.585	32.91	33.39	0.03	3,268,045	20,125	33.20	33.60
2024-02-07	Q	FITB	33.62	33.62	32.54	33.36	-0.11	5,601,300	29,754	33.01	33.33
2024-02-06	Q	FITB	33.37	33.63	33.19	33.47	0.16	5,680,358	31,029	33.20	33.59
2024-02-05	Q	FITB	33.37	33.555	33.00	33.31	-0.54	4,925,173	28,847	33.13	33.47