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 (%)
Aug 30, 2002 44.13 44.93 43.86 44.34 2,869,194 +0.32(+0.72%)
Aug 29, 2002 43.37 44.45 42.67 44.02 4,145,859 +0.33(+0.76%)
Aug 28, 2002 44.19 44.32 43.38 43.69 2,903,505 -0.66(-1.48%)
Aug 27, 2002 44.59 45.05 44.03 44.35 3,154,369 -0.15(-0.33%)
Aug 26, 2002 43.78 44.59 43.59 44.49 2,748,724 +1.03(+2.36%)
Aug 23, 2002 44.32 44.46 43.16 43.47 2,595,001 -1.17(-2.62%)
Aug 22, 2002 44.36 44.70 44.02 44.64 1,863,243 +0.28(+0.64%)
Aug 21, 2002 44.17 44.72 43.62 44.35 2,734,969 +0.18(+0.40%)
Aug 20, 2002 44.61 44.64 43.83 44.17 2,957,769 -0.11(-0.24%)
Aug 16, 2002 43.45 44.75 43.44 44.28 5,445,603 +0.27(+0.62%)
Aug 15, 2002 43.65 44.04 43.25 44.01 4,322,685 +0.26(+0.61%)
Aug 14, 2002 42.14 43.79 41.61 43.74 4,241,515 +1.60(+3.80%)
Aug 13, 2002 42.82 43.39 42.06 42.14 3,360,744 -0.98(-2.27%)
Aug 12, 2002 42.87 43.40 42.40 43.12 2,873,621 +0.69(+1.62%)
Aug 07, 2002 42.24 42.61 41.63 42.43 3,744,523 +0.81(+1.94%)
Aug 06, 2002 40.50 42.46 40.47 41.63 4,652,048 +1.36(+3.37%)
Aug 05, 2002 41.61 41.61 40.14 40.27 4,942,414 -1.34(-3.21%)
Aug 02, 2002 42.67 42.81 40.95 41.61 5,125,309 -0.91(-2.13%)
Aug 01, 2002 43.66 43.67 42.16 42.51 4,198,437 -1.20(-2.74%)
Jul 31, 2002 42.65 43.76 42.51 43.71 4,865,628 +1.00(+2.34%)
Jul 30, 2002 43.34 43.38 42.22 42.71 5,028,118 -0.81(-1.87%)
Jul 29, 2002 41.95 43.56 41.93 43.53 5,284,294 +1.95(+4.68%)
Jul 26, 2002 41.02 41.63 40.46 41.58 3,998,461 +0.50(+1.21%)
Jul 25, 2002 41.02 41.68 39.03 41.08 7,684,639 -0.09(-0.22%)
Jul 24, 2002 38.60 41.53 36.56 41.18 9,697,479 +2.36(+6.07%)
Jul 23, 2002 40.29 40.55 38.17 38.82 8,621,941 -1.46(-3.61%)
Jul 22, 2002 39.79 41.24 39.36 40.28 8,358,645 +0.52(+1.31%)
Jul 19, 2002 40.81 40.95 39.66 39.75 8,939,061 -3.41(-7.91%)
Jul 17, 2002 42.56 43.43 42.27 43.17 5,230,966 +1.07(+2.55%)
Jul 12, 2002 43.56 43.66 41.54 42.10 5,651,172 -1.23(-2.84%)
Jul 11, 2002 43.80 44.43 42.97 43.33 5,547,934 -0.62(-1.40%)
Jul 10, 2002 44.46 44.68 43.86 43.94 4,457,816 -0.22(-0.51%)
Jul 09, 2002 45.05 45.34 44.62 44.17 3,894,014 -0.88(-1.95%)
Jul 08, 2002 44.50 45.16 44.39 45.05 3,622,844 +0.54(+1.22%)
Jul 05, 2002 43.43 44.54 43.17 44.50 1,579,099 +1.14(+2.64%)
Jul 04, 2002 43.30 43.74 42.84 43.36 3,702,956 +0.00(+0.00%)
Jul 03, 2002 43.30 43.74 42.84 43.36 3,702,956 -0.20(-0.46%)
Jul 02, 2002 44.18 44.37 43.43 43.56 4,979,749 -0.47(-1.07%)
Jul 01, 2002 44.14 44.43 43.80 44.03 3,277,610 -0.07(-0.15%)
Jun 28, 2002 43.64 44.46 43.62 44.09 5,148,738 +0.43(+0.99%)
Jun 27, 2002 42.77 43.79 42.74 43.66 4,431,364 +1.03(+2.42%)
Jun 26, 2002 42.11 42.95 42.01 42.63 5,150,552 -0.30(-0.71%)
Jun 25, 2002 43.23 43.30 42.63 42.94 3,463,529 +0.02(+0.05%)
Jun 21, 2002 42.41 43.06 42.41 42.92 4,949,669 -0.03(-0.08%)
Jun 20, 2002 43.16 43.60 42.92 42.95 3,592,160 -0.27(-0.63%)
Jun 19, 2002 43.73 43.82 43.21 43.22 3,160,920 -0.75(-1.72%)
Jun 18, 2002 43.66 44.07 43.33 43.98 2,541,039 +0.25(+0.57%)
Jun 17, 2002 42.18 43.76 42.14 43.72 3,351,524 +1.61(+3.82%)
Jun 14, 2002 41.56 42.41 41.32 42.12 2,731,493 +0.00(+0.00%)
Jun 12, 2002 42.41 42.46 41.85 42.12 3,514,467 -0.10(-0.23%)
Jun 11, 2002 42.61 43.14 42.20 42.22 3,304,213 -0.24(-0.58%)
Jun 10, 2002 42.50 42.76 42.31 42.46 2,066,871 +0.03(+0.08%)
Jun 07, 2002 41.94 42.43 41.77 42.43 3,364,674 +0.37(+0.88%)
Jun 06, 2002 42.96 42.97 41.83 42.06 2,804,651 -0.75(-1.75%)
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.