Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 +0.11 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.596 4.668 4.446 4.642 37,859,700 +0.02(+0.42%)
Jun 29, 2009 4.642 4.688 4.446 4.622 30,554,346 +0.08(+1.73%)
Jun 26, 2009 4.524 4.583 4.420 4.544 30,062,104 +0.00(+0.00%)
Jun 25, 2009 4.387 4.544 4.335 4.544 26,479,328 +0.12(+2.65%)
Jun 24, 2009 4.478 4.550 4.328 4.426 36,832,548 +0.03(+0.74%)
Jun 23, 2009 4.439 4.603 4.119 4.394 62,674,620 -0.01(-0.30%)
Jun 22, 2009 4.681 4.766 4.374 4.407 39,789,628 -0.39(-8.04%)
Jun 19, 2009 4.798 4.870 4.570 4.792 104,308,360 +0.07(+1.38%)
Jun 18, 2009 4.485 4.798 4.341 4.727 48,369,792 +0.28(+6.31%)
Jun 17, 2009 4.635 4.661 4.152 4.446 59,253,496 -0.24(-5.15%)
Jun 16, 2009 5.020 5.033 4.616 4.687 52,807,040 -0.25(-5.15%)
Jun 15, 2009 5.138 5.144 4.903 4.942 32,281,296 -0.30(-5.73%)
Jun 12, 2009 5.060 5.242 5.053 5.242 34,656,856 +0.17(+3.35%)
Jun 11, 2009 4.896 5.216 4.883 5.073 70,830,496 +0.28(+5.86%)
Jun 10, 2009 4.759 4.877 4.609 4.792 50,607,876 +0.11(+2.37%)
Jun 09, 2009 4.792 4.798 4.668 4.681 38,702,864 -0.05(-1.10%)
Jun 08, 2009 4.825 4.831 4.524 4.733 47,776,408 +0.08(+1.68%)
Jun 05, 2009 4.740 4.838 4.531 4.655 77,490,112 +0.08(+1.86%)
Jun 04, 2009 4.472 4.746 4.387 4.570 165,365,040 +0.31(+7.36%)
Jun 03, 2009 4.322 4.452 4.211 4.257 32,927,016 -0.13(-2.98%)
Jun 02, 2009 4.531 4.531 4.289 4.387 52,315,756 -0.18(-4.00%)
Jun 01, 2009 4.603 4.616 4.407 4.570 49,811,744 +0.07(+1.45%)
May 29, 2009 4.452 4.505 4.257 4.505 27,064,934 +0.10(+2.37%)
May 28, 2009 4.433 4.446 4.119 4.400 43,161,468 +0.01(+0.15%)
May 27, 2009 4.570 4.603 4.381 4.394 38,743,776 -0.18(-3.99%)
May 26, 2009 4.387 4.603 4.387 4.576 53,659,676 +0.08(+1.74%)
May 22, 2009 4.727 4.766 4.413 4.498 41,109,820 -0.04(-0.86%)
May 21, 2009 4.668 4.700 4.387 4.537 86,461,160 -0.50(-9.86%)
May 20, 2009 5.288 5.464 5.033 5.033 61,392,908 -0.07(-1.28%)
May 19, 2009 5.288 5.386 5.033 5.099 48,682,748 -0.12(-2.25%)
May 18, 2009 4.798 5.223 4.766 5.216 56,263,224 +0.58(+12.54%)
May 15, 2009 4.929 5.092 4.570 4.635 52,250,048 -0.27(-5.59%)
May 14, 2009 4.544 4.988 4.322 4.909 76,964,528 +0.33(+7.12%)
May 13, 2009 5.060 5.066 4.550 4.583 89,240,176 -0.79(-14.70%)
May 12, 2009 5.634 5.667 5.099 5.373 111,958,136 -0.08(-1.44%)
May 11, 2009 5.657 5.973 5.229 5.451 157,334,320 -0.09(-1.65%)
May 08, 2009 4.648 5.680 4.570 5.543 304,101,472 +2.05(+58.69%)
May 07, 2009 4.243 4.374 3.316 3.493 166,290,672 +0.05(+1.36%)
May 06, 2009 3.199 3.591 3.121 3.446 121,533,760 +0.46(+15.49%)
May 05, 2009 3.036 3.205 2.905 2.983 78,218,592 -0.17(-5.38%)
May 04, 2009 2.579 3.219 2.559 3.153 98,905,056 +0.64(+25.45%)
May 01, 2009 2.644 2.690 2.455 2.513 43,864,888 -0.16(-6.10%)
Apr 30, 2009 2.820 2.899 2.631 2.677 50,625,972 -0.02(-0.73%)
Apr 29, 2009 2.540 2.722 2.481 2.696 58,895,388 +0.28(+11.62%)
Apr 28, 2009 2.311 2.526 2.265 2.416 53,361,576 +0.05(+2.21%)
Apr 27, 2009 2.305 2.579 2.285 2.363 55,409,232 -0.06(-2.43%)
Apr 24, 2009 2.546 2.637 2.376 2.422 82,866,104 -0.07(-2.88%)
Apr 23, 2009 2.755 2.755 2.318 2.494 118,525,128 +0.08(+3.52%)
Apr 22, 2009 2.331 2.696 2.324 2.409 91,151,304 -0.18(-6.82%)
Apr 21, 2009 2.030 2.618 1.900 2.585 107,471,928 +0.20(+8.49%)
Apr 20, 2009 2.964 2.970 2.318 2.383 94,565,776 -0.77(-24.43%)
Apr 17, 2009 2.899 3.173 2.690 3.153 108,832,184 +0.33(+11.81%)
Apr 16, 2009 2.762 2.990 2.644 2.820 99,408,544 +0.18(+6.93%)
Apr 15, 2009 2.370 2.637 2.187 2.637 56,977,620 +0.29(+12.22%)
Apr 14, 2009 3.134 3.166 2.252 2.350 142,750,864 -0.48(-17.05%)
Apr 13, 2009 2.331 2.970 2.226 2.833 99,379,528 +0.50(+21.23%)
Apr 09, 2009 2.004 2.337 1.900 2.337 92,331,272 +0.61(+35.61%)
Apr 08, 2009 1.926 1.952 1.632 1.724 53,792,272 -0.14(-7.37%)
Apr 07, 2009 1.906 1.998 1.848 1.861 32,638,548 -0.14(-7.17%)
Apr 06, 2009 2.043 2.115 1.998 2.004 38,079,240 -0.14(-6.40%)
Apr 03, 2009 1.998 2.141 1.893 2.141 61,430,944 +0.07(+3.47%)
Apr 02, 2009 2.213 2.246 2.024 2.070 77,945,504 +0.07(+3.26%)
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.