Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.21 +0.47 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 10.17 10.22 10.07 10.13 10,251,935 -0.01(-0.14%)
Nov 29, 2012 10.20 10.24 10.11 10.14 9,454,755 -0.01(-0.07%)
Nov 28, 2012 10.03 10.15 9.913 10.15 11,216,911 +0.09(+0.86%)
Nov 27, 2012 10.13 10.24 10.05 10.06 13,823,108 -0.12(-1.22%)
Nov 26, 2012 10.21 10.26 10.12 10.19 10,227,727 -0.11(-1.11%)
Nov 23, 2012 10.13 10.30 10.10 10.30 3,931,682 +0.21(+2.13%)
Nov 21, 2012 10.11 10.13 9.989 10.09 7,338,918 -0.01(-0.14%)
Nov 20, 2012 9.968 10.19 9.926 10.10 13,162,328 +0.09(+0.86%)
Nov 19, 2012 9.892 10.05 9.878 10.01 16,355,411 +0.26(+2.66%)
Nov 16, 2012 9.677 9.809 9.615 9.753 11,801,001 +0.07(+0.71%)
Nov 15, 2012 9.546 9.729 9.511 9.684 14,372,635 +0.13(+1.41%)
Nov 14, 2012 9.705 9.760 9.511 9.549 14,683,247 -0.13(-1.39%)
Nov 13, 2012 9.781 9.899 9.677 9.684 11,689,385 -0.16(-1.58%)
Nov 12, 2012 9.809 9.857 9.767 9.840 8,904,409 +0.04(+0.46%)
Nov 09, 2012 9.719 9.878 9.601 9.795 18,099,656 +0.08(+0.85%)
Nov 08, 2012 9.795 9.940 9.712 9.712 13,656,736 -0.06(-0.57%)
Nov 07, 2012 10.02 10.03 9.752 9.767 16,909,356 -0.33(-3.22%)
Nov 06, 2012 9.954 10.12 9.926 10.09 10,477,491 +0.19(+1.89%)
Nov 05, 2012 9.954 9.954 9.809 9.906 7,783,978 -0.04(-0.42%)
Nov 02, 2012 10.07 10.15 9.913 9.947 11,970,811 -0.12(-1.20%)
Nov 01, 2012 10.04 10.08 9.973 10.07 17,141,934 +0.02(+0.21%)
Oct 31, 2012 10.09 10.11 9.933 10.05 10,561,943 +0.02(+0.24%)
Oct 26, 2012 10.11 10.02 10.02 10.02 9,516,122 -0.10(-1.02%)
Oct 25, 2012 10.17 10.21 9.961 10.13 14,561,334 +0.05(+0.48%)
Oct 24, 2012 10.27 10.27 10.06 10.08 12,257,298 -0.08(-0.82%)
Oct 23, 2012 10.28 10.30 10.08 10.16 15,861,483 -0.23(-2.20%)
Oct 19, 2012 10.42 10.49 10.36 10.39 17,778,662 -0.07(-0.66%)
Oct 18, 2012 10.55 10.56 10.40 10.46 23,110,782 -0.01(-0.07%)
Oct 17, 2012 10.39 10.54 10.38 10.47 19,984,670 +0.09(+0.87%)
Oct 16, 2012 10.70 10.71 10.36 10.38 28,167,878 -0.26(-2.41%)
Oct 15, 2012 10.62 10.65 10.49 10.63 15,511,691 +0.07(+0.66%)
Oct 12, 2012 10.84 10.87 10.54 10.56 28,379,018 -0.43(-3.90%)
Oct 11, 2012 11.01 11.11 10.99 10.99 9,518,730 +0.05(+0.44%)
Oct 10, 2012 10.86 10.98 10.85 10.94 12,978,302 -0.03(-0.25%)
Oct 09, 2012 11.07 11.10 10.93 10.97 14,417,651 -0.08(-0.75%)
Oct 08, 2012 11.06 11.11 11.01 11.05 11,752,955 -0.01(-0.06%)
Oct 05, 2012 11.07 11.18 10.98 11.06 18,631,800 +0.00(+0.03%)
Oct 04, 2012 10.92 11.06 10.91 11.06 12,982,770 +0.19(+1.78%)
Oct 03, 2012 10.76 10.92 10.72 10.86 15,557,594 +0.17(+1.58%)
Oct 02, 2012 10.69 10.79 10.60 10.69 15,973,258 -0.02(-0.16%)
Oct 01, 2012 10.63 10.87 10.63 10.71 17,534,672 -0.01(-0.13%)
Sep 28, 2012 10.66 10.79 10.64 10.73 13,024,172 +0.01(+0.13%)
Sep 27, 2012 10.65 10.79 10.60 10.71 10,881,213 +0.09(+0.81%)
Sep 26, 2012 10.68 10.76 10.60 10.62 16,206,107 -0.07(-0.61%)
Sep 25, 2012 10.78 10.85 10.67 10.69 16,102,296 -0.08(-0.70%)
Sep 24, 2012 10.63 10.82 10.59 10.77 13,068,493 +0.06(+0.58%)
Sep 21, 2012 10.85 10.85 10.68 10.70 12,715,005 -0.01(-0.10%)
Sep 20, 2012 10.69 10.74 10.53 10.71 16,878,860 -0.01(-0.06%)
Sep 19, 2012 10.74 10.82 10.69 10.72 13,950,178 -0.03(-0.29%)
Sep 18, 2012 10.77 10.82 10.71 10.75 13,339,812 -0.07(-0.60%)
Sep 17, 2012 10.89 10.89 10.79 10.82 13,801,526 -0.03(-0.25%)
Sep 14, 2012 10.74 10.96 10.72 10.85 21,831,622 +0.12(+1.09%)
Sep 13, 2012 10.48 10.75 10.47 10.73 17,390,864 +0.23(+2.23%)
Sep 12, 2012 10.49 10.60 10.47 10.49 17,503,754 +0.06(+0.59%)
Sep 11, 2012 10.41 10.53 10.37 10.43 18,794,542 -0.01(-0.10%)
Sep 10, 2012 10.44 10.56 10.41 10.44 13,292,709 -0.08(-0.75%)
Sep 07, 2012 10.40 10.59 10.36 10.52 16,901,040 +0.18(+1.69%)
Sep 06, 2012 10.31 10.43 10.30 10.35 21,879,346 +0.09(+0.90%)
Sep 05, 2012 10.38 10.39 10.23 10.25 24,297,334 -0.09(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.