Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.538 8.605 8.394 8.538 14,425,399 +0.03(+0.31%)
Jun 29, 2011 8.351 8.525 8.267 8.512 17,298,858 +0.24(+2.87%)
Jun 28, 2011 8.191 8.297 8.117 8.274 17,064,778 +0.09(+1.10%)
Jun 27, 2011 8.104 8.297 8.071 8.184 10,270,908 +0.07(+0.82%)
Jun 24, 2011 8.151 8.157 8.054 8.117 19,636,030 +0.06(+0.74%)
Jun 23, 2011 8.157 8.217 8.011 8.057 35,456,300 -0.21(-2.54%)
Jun 22, 2011 8.404 8.454 8.257 8.267 15,244,402 -0.18(-2.09%)
Jun 21, 2011 8.404 8.464 8.311 8.444 16,003,375 +0.08(+1.00%)
Jun 20, 2011 8.324 8.411 8.257 8.361 13,297,419 -0.00(-0.04%)
Jun 17, 2011 8.277 8.424 8.184 8.364 34,368,524 +0.18(+2.20%)
Jun 16, 2011 8.197 8.261 8.031 8.184 22,009,090 -0.03(-0.32%)
Jun 15, 2011 8.197 8.277 8.071 8.211 18,468,802 -0.10(-1.16%)
Jun 14, 2011 8.277 8.397 8.191 8.307 23,271,036 +0.12(+1.51%)
Jun 13, 2011 8.177 8.204 7.997 8.184 21,605,070 +0.02(+0.29%)
Jun 10, 2011 8.184 8.251 7.917 8.161 25,736,132 -0.06(-0.69%)
Jun 09, 2011 8.191 8.271 8.164 8.217 22,607,826 +0.03(+0.33%)
Jun 08, 2011 8.164 8.357 8.151 8.191 20,326,104 -0.01(-0.08%)
Jun 07, 2011 8.151 8.324 8.137 8.197 17,481,856 +0.11(+1.32%)
Jun 06, 2011 8.164 8.271 8.024 8.091 20,152,880 -0.17(-2.02%)
Jun 03, 2011 8.171 8.397 8.144 8.257 20,651,300 -0.06(-0.72%)
May 24, 2011 8.284 8.357 8.164 8.317 16,907,334 +0.06(+0.73%)
May 23, 2011 8.377 8.464 8.251 8.257 17,073,868 -0.22(-2.59%)
May 20, 2011 8.637 8.670 8.464 8.477 16,280,115 -0.19(-2.15%)
May 19, 2011 8.657 8.704 8.564 8.664 12,696,547 +0.07(+0.78%)
May 18, 2011 8.511 8.610 8.511 8.597 13,535,200 +0.07(+0.86%)
May 17, 2011 8.284 8.544 8.284 8.524 19,975,808 +0.21(+2.57%)
May 16, 2011 8.297 8.560 8.276 8.311 22,803,184 -0.01(-0.16%)
May 13, 2011 8.457 8.523 8.291 8.324 21,370,750 -0.15(-1.73%)
May 12, 2011 8.590 8.590 8.377 8.471 40,478,376 -0.07(-0.86%)
May 11, 2011 8.617 8.664 8.511 8.544 16,989,612 -0.11(-1.23%)
May 10, 2011 8.550 8.664 8.540 8.650 16,189,135 +0.12(+1.41%)
May 09, 2011 8.650 8.650 8.497 8.530 17,289,002 -0.13(-1.46%)
May 06, 2011 8.624 8.690 8.564 8.657 24,388,794 +0.11(+1.33%)
May 05, 2011 8.710 8.764 8.491 8.544 27,749,374 -0.22(-2.51%)
May 04, 2011 8.937 8.970 8.734 8.764 23,176,272 -0.17(-1.87%)
May 03, 2011 8.690 8.944 8.604 8.930 36,419,972 +0.23(+2.68%)
May 02, 2011 8.684 8.904 8.664 8.697 21,392,342 -0.15(-1.66%)
Apr 29, 2011 8.924 9.017 8.790 8.844 15,438,383 -0.11(-1.19%)
Apr 28, 2011 8.877 8.970 8.824 8.950 15,466,671 +0.07(+0.83%)
Apr 27, 2011 8.690 8.930 8.650 8.877 21,217,034 +0.19(+2.15%)
Apr 26, 2011 8.690 8.717 8.550 8.690 17,923,326 +0.08(+0.93%)
Apr 25, 2011 8.770 8.817 8.564 8.610 21,004,376 -0.16(-1.82%)
Apr 21, 2011 8.677 8.790 8.457 8.770 33,051,204 -0.11(-1.20%)
Apr 20, 2011 8.984 9.017 8.810 8.877 27,665,436 -0.03(-0.30%)
Apr 19, 2011 9.090 9.117 8.822 8.904 19,143,616 -0.11(-1.26%)
Apr 18, 2011 9.110 9.177 8.950 9.017 11,418,128 -0.18(-1.96%)
Apr 15, 2011 9.237 9.297 9.117 9.197 16,609,679 +0.10(+1.14%)
Apr 14, 2011 9.057 9.110 8.930 9.094 13,063,715 +0.03(+0.33%)
Apr 13, 2011 9.197 9.297 9.057 9.064 19,813,982 -0.04(-0.44%)
Apr 12, 2011 9.124 9.204 9.070 9.104 12,589,595 -0.05(-0.51%)
Apr 11, 2011 9.144 9.244 9.110 9.150 8,190,160 +0.02(+0.22%)
Apr 08, 2011 9.310 9.310 9.077 9.130 19,554,390 -0.11(-1.19%)
Apr 07, 2011 9.364 9.424 9.210 9.240 17,507,050 -0.14(-1.46%)
Apr 06, 2011 9.304 9.420 9.244 9.377 13,324,575 +0.12(+1.30%)
Apr 05, 2011 9.290 9.297 9.210 9.257 9,432,582 -0.05(-0.57%)
Apr 04, 2011 9.330 9.390 9.277 9.310 8,555,118 -0.01(-0.14%)
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.