Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.21 +0.47 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 10.41 10.47 10.36 10.41 13,497,239 +0.04(+0.40%)
Aug 30, 2012 10.33 10.43 10.27 10.36 13,146,172 -0.03(-0.26%)
Aug 29, 2012 10.26 10.41 10.26 10.39 10,843,874 +0.14(+1.41%)
Aug 27, 2012 10.26 10.26 10.16 10.25 11,823,549 +0.07(+0.67%)
Aug 24, 2012 10.05 10.21 10.05 10.18 11,019,365 +0.12(+1.23%)
Aug 23, 2012 10.14 10.17 10.03 10.05 9,920,658 -0.12(-1.22%)
Aug 22, 2012 10.17 10.32 10.05 10.18 29,581,410 +0.29(+2.92%)
Aug 21, 2012 9.938 10.03 9.849 9.890 10,611,515 +0.01(+0.14%)
Aug 20, 2012 9.890 9.959 9.849 9.876 9,318,457 -0.02(-0.21%)
Aug 17, 2012 9.890 9.945 9.821 9.897 15,112,909 +0.05(+0.49%)
Aug 16, 2012 9.801 9.904 9.773 9.849 12,069,923 +0.03(+0.28%)
Aug 15, 2012 9.759 9.863 9.732 9.821 7,185,139 +0.03(+0.32%)
Aug 14, 2012 9.876 9.897 9.756 9.790 9,753,269 -0.05(-0.52%)
Aug 13, 2012 9.801 9.876 9.739 9.842 7,891,912 +0.02(+0.21%)
Aug 10, 2012 9.801 9.835 9.735 9.821 8,593,239 -0.02(-0.21%)
Aug 09, 2012 9.856 9.911 9.821 9.842 14,561,551 +0.01(+0.14%)
Aug 08, 2012 9.698 9.845 9.656 9.828 10,979,373 +0.05(+0.49%)
Aug 07, 2012 9.629 9.856 9.622 9.780 14,284,111 +0.17(+1.79%)
Aug 06, 2012 9.698 9.759 9.608 9.608 7,929,507 -0.06(-0.64%)
Aug 03, 2012 9.560 9.725 9.512 9.670 10,780,164 +0.27(+2.93%)
Aug 02, 2012 9.388 9.498 9.278 9.395 15,149,162 -0.08(-0.87%)
Aug 01, 2012 9.540 9.649 9.471 9.478 13,951,422 -0.02(-0.22%)
Jul 31, 2012 9.643 9.656 9.491 9.498 12,881,318 -0.14(-1.43%)
Jul 30, 2012 9.780 9.794 9.615 9.636 11,908,426 -0.15(-1.51%)
Jul 27, 2012 9.801 9.873 9.704 9.783 15,671,308 +0.07(+0.67%)
Jul 26, 2012 9.588 9.766 9.546 9.718 20,632,036 +0.27(+2.84%)
Jul 25, 2012 9.416 9.474 9.368 9.450 12,426,037 +0.04(+0.44%)
Jul 24, 2012 9.333 9.416 9.268 9.409 19,286,472 +0.12(+1.33%)
Jul 23, 2012 9.258 9.333 9.189 9.285 15,506,023 -0.09(-0.95%)
Jul 20, 2012 9.450 9.485 9.237 9.375 10,709,908 -0.11(-1.16%)
Jul 19, 2012 9.553 9.622 9.388 9.485 17,679,494 +0.02(+0.22%)
Jul 18, 2012 9.540 9.560 9.423 9.464 12,211,521 -0.10(-1.08%)
Jul 17, 2012 9.485 9.577 9.347 9.567 13,876,326 +0.19(+2.02%)
Jul 16, 2012 9.368 9.426 9.292 9.378 8,429,587 -0.03(-0.33%)
Jul 13, 2012 9.162 9.423 9.155 9.409 10,441,968 +0.24(+2.62%)
Jul 12, 2012 9.113 9.203 9.065 9.168 12,676,901 -0.05(-0.52%)
Jul 11, 2012 8.997 9.237 8.997 9.216 11,489,879 +0.21(+2.29%)
Jul 10, 2012 9.182 9.251 8.983 9.010 12,918,199 -0.14(-1.50%)
Jul 09, 2012 9.155 9.237 9.058 9.148 8,192,792 -0.05(-0.52%)
Jul 06, 2012 9.093 9.223 9.086 9.196 8,299,370 -0.03(-0.30%)
Jul 05, 2012 9.258 9.292 9.175 9.223 12,128,283 -0.05(-0.59%)
Jul 03, 2012 9.258 9.354 9.251 9.278 5,885,993 +0.00(+0.04%)
Jul 02, 2012 9.306 9.306 9.141 9.275 12,468,925 +0.07(+0.71%)
Jun 29, 2012 9.230 9.237 9.120 9.210 18,032,768 +0.26(+2.92%)
Jun 28, 2012 8.852 8.962 8.735 8.948 14,513,693 +0.03(+0.31%)
Jun 27, 2012 8.832 8.945 8.763 8.921 12,284,397 +0.13(+1.49%)
Jun 26, 2012 8.743 8.866 8.667 8.790 14,256,423 +0.10(+1.18%)
Jun 25, 2012 8.900 8.941 8.667 8.688 18,436,556 -0.37(-4.11%)
Jun 22, 2012 8.941 9.108 8.913 9.060 19,766,708 +0.15(+1.73%)
Jun 21, 2012 9.002 9.050 8.845 8.906 25,635,724 -0.05(-0.61%)
Jun 20, 2012 8.988 9.023 8.845 8.961 15,051,077 -0.01(-0.08%)
Jun 19, 2012 8.920 9.029 8.879 8.968 15,536,468 +0.12(+1.39%)
Jun 18, 2012 8.961 9.002 8.811 8.845 16,117,147 -0.16(-1.75%)
Jun 15, 2012 8.920 9.009 8.845 9.002 15,216,178 +0.10(+1.07%)
Jun 14, 2012 8.756 8.941 8.729 8.906 18,361,454 +0.18(+2.07%)
Jun 13, 2012 8.756 8.913 8.674 8.725 14,201,132 -0.06(-0.66%)
Jun 12, 2012 8.695 8.790 8.565 8.784 14,064,507 +0.10(+1.18%)
Jun 11, 2012 8.920 8.961 8.661 8.681 16,750,694 -0.15(-1.70%)
Jun 08, 2012 8.702 8.845 8.510 8.831 15,786,162 +0.13(+1.49%)
Jun 07, 2012 8.790 8.818 8.654 8.702 16,739,501 +0.05(+0.59%)
Jun 06, 2012 8.483 8.654 8.401 8.650 17,639,422 +0.30(+3.56%)
Jun 05, 2012 8.230 8.456 8.223 8.353 23,729,108 +0.10(+1.16%)
Jun 04, 2012 8.565 8.579 8.230 8.258 26,115,566 -0.29(-3.43%)
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.