Skip to main content

Fifth Third Bancorp (NQ: FITB )

43.64 +1.02 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.313 8.333 8.055 8.150 47,264,444 +0.12(+1.47%)
Jan 28, 2010 8.182 8.313 7.979 8.032 49,652,616 +0.05(+0.66%)
Jan 27, 2010 7.730 8.097 7.652 7.979 37,010,864 +0.31(+4.01%)
Jan 26, 2010 8.097 8.300 7.626 7.671 54,636,864 -0.51(-6.25%)
Jan 25, 2010 8.025 8.431 7.927 8.182 50,273,876 +0.26(+3.22%)
Jan 22, 2010 7.829 8.327 7.658 7.927 60,099,432 +0.05(+0.67%)
Jan 21, 2010 7.992 8.248 7.828 7.875 101,640,440 +0.47(+6.28%)
Jan 20, 2010 7.344 7.645 7.337 7.409 38,820,920 -0.05(-0.70%)
Jan 19, 2010 7.364 7.475 7.305 7.462 26,357,574 +0.02(+0.26%)
Jan 15, 2010 7.658 7.442 7.442 7.442 38,837,276 -0.27(-3.48%)
Jan 14, 2010 7.488 7.829 7.475 7.711 40,463,884 +0.16(+2.17%)
Jan 13, 2010 7.219 7.645 7.003 7.547 40,734,852 +0.35(+4.82%)
Jan 12, 2010 7.285 7.390 7.180 7.200 17,322,516 -0.14(-1.87%)
Jan 11, 2010 7.377 7.396 7.206 7.337 23,280,752 +0.07(+0.99%)
Jan 08, 2010 7.206 7.442 7.180 7.265 30,472,704 +0.01(+0.09%)
Jan 07, 2010 6.813 7.403 6.787 7.259 53,040,140 +0.41(+6.03%)
Jan 06, 2010 6.748 6.879 6.715 6.846 20,058,248 +0.04(+0.58%)
Jan 05, 2010 6.525 6.813 6.505 6.807 19,386,796 +0.18(+2.67%)
Jan 04, 2010 6.473 6.695 6.427 6.630 23,551,412 +0.24(+3.79%)
Dec 31, 2009 6.420 6.387 6.387 6.387 6,170,619 -0.03(-0.41%)
Dec 30, 2009 6.479 6.512 6.387 6.414 8,612,135 -0.09(-1.31%)
Dec 29, 2009 6.577 6.577 6.446 6.499 10,605,317 -0.03(-0.40%)
Dec 28, 2009 6.676 6.676 6.466 6.525 10,457,870 -0.17(-2.54%)
Dec 24, 2009 6.545 6.695 6.505 6.695 8,341,934 +0.20(+3.02%)
Dec 23, 2009 6.708 6.715 6.453 6.499 13,382,280 -0.18(-2.65%)
Dec 22, 2009 6.662 6.741 6.577 6.676 15,801,316 +0.01(+0.20%)
Dec 21, 2009 6.545 6.662 6.433 6.662 23,594,562 +0.24(+3.67%)
Dec 18, 2009 6.302 6.446 6.172 6.427 24,267,338 +0.18(+2.83%)
Dec 17, 2009 6.230 6.446 6.224 6.250 16,640,030 -0.05(-0.73%)
Dec 16, 2009 6.460 6.486 6.283 6.296 24,060,948 -0.12(-1.84%)
Dec 15, 2009 6.636 6.702 6.335 6.414 30,765,312 -0.35(-5.13%)
Dec 14, 2009 6.708 6.780 6.545 6.761 24,849,928 +0.10(+1.47%)
Dec 11, 2009 6.662 6.734 6.577 6.662 17,064,562 +0.07(+0.99%)
Dec 10, 2009 6.761 6.823 6.584 6.597 16,122,403 -0.14(-2.04%)
Dec 09, 2009 6.689 6.839 6.676 6.734 16,437,898 +0.07(+0.98%)
Dec 08, 2009 6.676 6.806 6.649 6.669 16,687,032 -0.07(-1.07%)
Dec 07, 2009 6.728 6.878 6.689 6.741 30,373,818 -0.09(-1.34%)
Dec 04, 2009 6.898 7.016 6.695 6.833 29,375,780 +0.08(+1.16%)
Dec 03, 2009 7.035 7.127 6.754 6.754 33,300,872 -0.12(-1.81%)
Dec 02, 2009 6.761 6.937 6.728 6.878 30,132,548 +0.22(+3.24%)
Dec 01, 2009 6.708 6.761 6.610 6.662 30,461,918 +0.07(+0.99%)
Nov 30, 2009 6.361 6.598 6.342 6.597 32,590,764 +0.33(+5.33%)
Nov 27, 2009 6.309 6.473 6.257 6.263 9,372,919 -0.24(-3.72%)
Nov 25, 2009 6.597 6.610 6.466 6.505 9,988,449 -0.05(-0.70%)
Nov 24, 2009 6.617 6.656 6.371 6.551 29,902,804 -0.10(-1.57%)
Nov 23, 2009 6.571 6.656 6.518 6.656 28,685,360 +0.13(+2.01%)
Nov 20, 2009 6.538 6.610 6.453 6.525 27,512,306 -0.05(-0.80%)
Nov 19, 2009 6.551 6.636 6.446 6.577 33,077,352 -0.07(-1.08%)
Nov 18, 2009 6.479 6.669 6.433 6.649 37,163,068 +0.17(+2.63%)
Nov 17, 2009 6.374 6.492 6.322 6.479 14,275,094 +0.09(+1.43%)
Nov 16, 2009 6.427 6.623 6.374 6.388 22,141,608 +0.01(+0.21%)
Nov 13, 2009 6.368 6.446 6.263 6.374 22,683,336 +0.13(+2.10%)
Nov 12, 2009 6.348 6.440 6.230 6.244 23,535,538 -0.12(-1.95%)
Nov 11, 2009 6.263 6.446 6.165 6.368 22,338,466 +0.20(+3.29%)
Nov 10, 2009 6.302 6.427 6.087 6.165 33,062,744 -0.20(-3.19%)
Nov 09, 2009 6.093 6.381 6.034 6.368 32,772,094 +0.37(+6.11%)
Nov 06, 2009 5.871 6.047 5.831 6.001 20,393,324 -0.03(-0.54%)
Nov 05, 2009 5.943 6.054 5.805 6.034 30,662,588 +0.23(+3.95%)
Nov 04, 2009 6.028 6.165 5.772 5.805 24,320,418 -0.13(-2.21%)
Nov 03, 2009 5.903 6.015 5.821 5.936 22,531,288 -0.10(-1.63%)
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.