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 (%)
Aug 31, 2010 7.053 7.250 6.981 7.243 20,637,752 +0.12(+1.75%)
Aug 30, 2010 7.263 7.329 7.112 7.119 17,410,120 -0.22(-2.95%)
Aug 27, 2010 7.250 7.342 7.106 7.335 20,066,052 +0.15(+2.10%)
Aug 26, 2010 7.230 7.519 7.158 7.184 22,550,518 -0.02(-0.27%)
Aug 25, 2010 7.197 7.237 7.066 7.204 23,568,938 -0.04(-0.50%)
Aug 24, 2010 7.447 7.512 7.237 7.240 23,248,672 -0.37(-4.87%)
Aug 23, 2010 7.676 7.821 7.585 7.611 18,435,372 +0.03(+0.35%)
Aug 20, 2010 7.631 7.716 7.434 7.585 20,385,320 -0.08(-1.03%)
Aug 19, 2010 7.854 7.972 7.657 7.663 18,773,674 -0.28(-3.55%)
Aug 18, 2010 7.906 8.018 7.854 7.945 14,711,341 +0.03(+0.33%)
Aug 17, 2010 8.083 8.083 7.900 7.919 12,589,500 -0.08(-0.98%)
Aug 16, 2010 7.880 8.018 7.827 7.998 16,959,566 +0.04(+0.49%)
Aug 13, 2010 7.965 8.126 7.959 7.959 10,741,219 -0.02(-0.25%)
Aug 12, 2010 7.945 8.093 7.919 7.978 14,064,809 -0.14(-1.78%)
Aug 11, 2010 8.352 8.372 8.109 8.123 18,317,206 -0.41(-4.79%)
Aug 10, 2010 8.438 8.556 8.274 8.531 22,775,638 -0.01(-0.13%)
Aug 09, 2010 8.385 8.575 8.214 8.543 19,590,370 +0.22(+2.60%)
Aug 06, 2010 8.418 8.457 8.103 8.326 21,222,682 -0.24(-2.83%)
Aug 05, 2010 8.667 8.674 8.480 8.569 14,874,072 -0.15(-1.73%)
Aug 04, 2010 8.785 8.805 8.628 8.720 9,762,808 -0.01(-0.08%)
Aug 03, 2010 8.798 8.911 8.693 8.726 20,093,526 -0.08(-0.89%)
Aug 02, 2010 8.497 8.818 8.497 8.805 24,505,024 +0.47(+5.59%)
Jul 30, 2010 8.260 8.451 8.214 8.339 14,337,677 -0.07(-0.86%)
Jul 29, 2010 8.490 8.641 8.247 8.411 18,682,164 +0.04(+0.47%)
Jul 28, 2010 8.575 8.648 8.339 8.372 14,803,277 -0.25(-2.89%)
Jul 27, 2010 8.562 8.693 8.464 8.621 27,502,264 +0.21(+2.50%)
Jul 26, 2010 8.070 8.431 7.965 8.411 21,579,564 +0.35(+4.31%)
Jul 23, 2010 8.123 8.155 7.906 8.064 23,381,742 -0.10(-1.29%)
Jul 22, 2010 7.650 8.274 7.617 8.169 41,599,612 +0.77(+10.37%)
Jul 21, 2010 7.808 8.011 7.388 7.401 36,498,084 -0.33(-4.24%)
Jul 20, 2010 7.591 7.742 7.460 7.729 32,796,228 -0.08(-1.01%)
Jul 19, 2010 8.005 8.136 7.722 7.808 31,099,814 -0.18(-2.22%)
Jul 16, 2010 8.562 8.621 7.945 7.985 41,592,092 -0.71(-8.15%)
Jul 15, 2010 8.792 8.809 8.451 8.693 14,329,029 -0.06(-0.67%)
Jul 14, 2010 8.923 8.930 8.661 8.752 16,758,257 -0.23(-2.56%)
Jul 13, 2010 8.844 9.061 8.812 8.982 15,272,534 +0.28(+3.17%)
Jul 12, 2010 8.785 8.857 8.595 8.707 11,910,012 -0.14(-1.56%)
Jul 09, 2010 8.602 8.884 8.490 8.844 15,643,910 +0.26(+2.98%)
Jul 08, 2010 8.595 8.687 8.398 8.588 15,216,112 +0.11(+1.32%)
Jul 07, 2010 7.952 8.497 7.919 8.477 17,422,850 +0.58(+7.31%)
Jul 06, 2010 7.913 8.070 7.781 7.900 16,585,517 +0.14(+1.86%)
Jul 02, 2010 8.044 8.090 7.709 7.755 12,793,686 -0.22(-2.80%)
Jul 01, 2010 8.018 8.221 7.709 7.978 20,038,350 -0.09(-1.06%)
Jun 30, 2010 8.464 8.654 8.057 8.064 25,316,552 -0.43(-5.10%)
Jun 29, 2010 8.648 8.739 8.451 8.497 37,286,504 -0.27(-3.07%)
Jun 25, 2010 8.864 8.903 8.615 8.766 24,168,686 +0.11(+1.29%)
Jun 24, 2010 8.772 8.818 8.615 8.654 18,996,564 -0.20(-2.29%)
Jun 23, 2010 8.877 9.015 8.798 8.857 18,089,748 +0.00(+0.00%)
Jun 22, 2010 8.864 9.129 8.838 8.857 15,542,432 -0.01(-0.15%)
Jun 21, 2010 9.041 9.107 8.825 8.870 13,026,889 -0.03(-0.37%)
Jun 18, 2010 8.975 9.034 8.844 8.903 18,563,644 -0.03(-0.29%)
Jun 17, 2010 9.297 9.297 8.789 8.930 17,110,290 -0.28(-3.06%)
Jun 16, 2010 9.034 9.310 9.034 9.211 21,793,636 +0.03(+0.36%)
Jun 15, 2010 8.936 9.211 8.903 9.179 19,523,936 +0.31(+3.47%)
Jun 14, 2010 8.851 9.008 8.713 8.870 24,366,398 +0.11(+1.27%)
Jun 11, 2010 8.654 8.769 8.536 8.759 13,777,616 -0.01(-0.07%)
Jun 10, 2010 8.641 8.779 8.497 8.766 21,276,972 +0.46(+5.52%)
Jun 09, 2010 8.425 8.602 8.280 8.307 19,214,144 +0.00(+0.00%)
Jun 08, 2010 8.117 8.326 7.900 8.307 24,765,476 +0.23(+2.84%)
Jun 07, 2010 8.248 8.392 8.064 8.077 17,383,876 -0.12(-1.46%)
Jun 04, 2010 8.353 8.490 8.156 8.197 26,902,860 -0.41(-4.78%)
Jun 03, 2010 8.549 8.634 8.425 8.608 16,971,614 +0.05(+0.61%)
Jun 02, 2010 8.228 8.556 8.169 8.556 17,896,746 +0.43(+5.24%)
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.