Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 24.59 24.59 24.01 24.17 3,394,832 -0.35(-1.42%)
Jan 30, 2006 24.55 24.68 24.39 24.52 3,156,179 -0.12(-0.47%)
Jan 27, 2006 24.59 24.77 24.19 24.64 2,639,261 +0.07(+0.29%)
Jan 26, 2006 24.05 24.64 24.10 24.57 2,757,222 +0.52(+2.17%)
Jan 25, 2006 23.87 24.10 23.68 24.05 3,131,090 +0.12(+0.51%)
Jan 24, 2006 24.26 24.29 23.74 23.92 3,409,518 -0.26(-1.06%)
Jan 23, 2006 23.79 24.27 23.56 24.18 3,747,531 +0.59(+2.51%)
Jan 20, 2006 24.39 24.42 23.51 23.59 5,056,750 -0.77(-3.14%)
Jan 19, 2006 24.68 24.70 24.33 24.35 3,810,552 -0.26(-1.07%)
Jan 18, 2006 24.70 24.99 24.45 24.62 6,024,596 -0.12(-0.47%)
Jan 17, 2006 24.44 24.91 24.32 24.73 6,881,931 -0.32(-1.26%)
Jan 13, 2006 25.12 25.13 24.88 25.05 2,635,334 +0.08(+0.34%)
Jan 12, 2006 24.87 25.16 24.71 24.97 8,855,388 -0.03(-0.10%)
Jan 11, 2006 24.84 25.00 24.58 24.99 4,083,035 -0.10(-0.41%)
Jan 10, 2006 25.09 25.11 24.91 25.09 2,589,172 +0.00(+0.00%)
Jan 09, 2006 24.99 25.18 24.89 25.09 2,619,828 +0.10(+0.41%)
Jan 06, 2006 25.00 25.14 24.85 24.99 3,572,949 -0.01(-0.05%)
Jan 05, 2006 24.64 25.01 24.62 25.00 7,106,210 +0.33(+1.36%)
Jan 04, 2006 24.36 24.70 24.30 24.67 2,699,057 +0.30(+1.24%)
Jan 03, 2006 24.48 24.51 23.94 24.37 3,937,521 +0.10(+0.40%)
Dec 30, 2005 24.33 24.35 23.94 24.27 2,789,964 -0.14(-0.55%)
Dec 29, 2005 24.58 24.81 24.37 24.41 2,106,615 -0.32(-1.28%)
Dec 28, 2005 24.80 24.82 24.57 24.72 3,723,897 -0.04(-0.16%)
Dec 27, 2005 25.15 25.20 24.69 24.76 2,987,697 -0.28(-1.13%)
Dec 23, 2005 25.08 25.20 24.97 25.04 1,207,962 -0.01(-0.03%)
Dec 22, 2005 25.00 25.06 24.83 25.05 2,036,251 +0.12(+0.46%)
Dec 21, 2005 25.07 25.13 24.82 24.93 3,096,647 -0.06(-0.23%)
Dec 20, 2005 24.97 25.20 24.94 24.99 2,216,495 -0.03(-0.13%)
Dec 19, 2005 25.32 25.42 24.93 25.02 3,595,377 -0.35(-1.39%)
Dec 16, 2005 25.29 25.67 25.24 25.38 6,581,541 +0.09(+0.36%)
Dec 15, 2005 25.40 25.53 25.23 25.29 3,001,664 -0.11(-0.43%)
Dec 14, 2005 25.30 25.58 25.15 25.40 3,229,839 +0.01(+0.05%)
Dec 13, 2005 24.64 25.60 24.61 25.38 7,866,121 -0.03(-0.10%)
Dec 12, 2005 25.71 25.83 25.36 25.41 2,849,694 -0.39(-1.50%)
Dec 09, 2005 25.06 25.92 25.06 25.80 3,617,767 +0.68(+2.69%)
Dec 08, 2005 25.42 25.48 25.02 25.12 2,490,398 -0.24(-0.96%)
Dec 07, 2005 25.42 25.64 25.00 25.36 4,001,995 -0.28(-1.08%)
Dec 06, 2005 25.80 25.87 25.59 25.64 2,809,187 -0.10(-0.38%)
Dec 05, 2005 25.83 25.89 25.64 25.74 3,197,612 -0.19(-0.72%)
Dec 02, 2005 26.05 26.19 25.77 25.92 2,571,542 -0.17(-0.64%)
Dec 01, 2005 26.06 26.15 25.90 26.09 4,238,403 +0.18(+0.70%)
Nov 30, 2005 26.48 26.65 25.70 25.91 5,781,601 -0.66(-2.47%)
Nov 29, 2005 26.82 26.88 26.22 26.57 5,953,822 -0.55(-2.04%)
Nov 28, 2005 27.22 27.35 27.11 27.12 2,975,074 -0.05(-0.17%)
Nov 25, 2005 27.31 27.35 27.02 27.17 771,941 +0.06(+0.24%)
Nov 23, 2005 27.02 27.35 26.83 27.10 2,781,015 +0.12(+0.43%)
Nov 22, 2005 26.27 27.02 26.18 26.99 4,048,794 +0.46(+1.75%)
Nov 21, 2005 26.00 26.58 25.90 26.52 2,370,789 +0.49(+1.88%)
Nov 18, 2005 26.37 26.38 25.91 26.03 3,216,365 +0.03(+0.10%)
Nov 17, 2005 25.75 26.01 25.69 26.01 1,974,111 +0.30(+1.18%)
Nov 16, 2005 25.91 26.06 25.66 25.71 2,759,305 -0.21(-0.79%)
Nov 15, 2005 26.30 26.42 25.75 25.91 3,650,419 -0.44(-1.66%)
Nov 14, 2005 26.52 26.54 26.23 26.35 3,384,651 -0.24(-0.90%)
Nov 11, 2005 26.64 26.67 26.28 26.59 2,397,421 +0.05(+0.17%)
Nov 10, 2005 26.16 26.54 25.96 26.54 3,254,289 +0.53(+2.03%)
Nov 09, 2005 25.76 26.07 25.62 26.01 2,068,377 +0.20(+0.77%)
Nov 08, 2005 26.09 26.21 25.72 25.81 2,367,378 -0.41(-1.57%)
Nov 07, 2005 25.99 26.27 25.78 26.23 2,643,895 +0.23(+0.89%)
Nov 04, 2005 25.61 26.05 25.42 25.99 3,235,658 +0.46(+1.81%)
Nov 03, 2005 25.75 25.77 25.45 25.53 2,987,512 -0.35(-1.37%)
Nov 02, 2005 25.74 25.92 25.53 25.89 2,533,271 +0.15(+0.57%)
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.