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, 2004 32.17 32.24 31.88 32.05 2,380,801 -0.10(-0.30%)
Aug 30, 2004 32.37 32.56 32.14 32.15 1,424,999 -0.30(-0.93%)
Aug 27, 2004 32.53 32.68 32.32 32.45 1,518,559 -0.08(-0.24%)
Aug 26, 2004 32.38 32.65 32.37 32.53 1,887,670 +0.14(+0.42%)
Aug 25, 2004 32.17 32.50 31.93 32.39 2,544,453 +0.30(+0.94%)
Aug 24, 2004 32.09 32.17 31.85 32.09 1,992,885 +0.08(+0.26%)
Aug 23, 2004 32.12 32.17 31.88 32.00 1,900,414 -0.08(-0.26%)
Aug 20, 2004 31.84 32.16 31.72 32.09 2,440,170 +0.33(+1.03%)
Aug 19, 2004 31.46 31.79 31.43 31.76 3,278,167 +0.12(+0.39%)
Aug 18, 2004 30.95 31.64 30.80 31.64 2,536,216 +0.68(+2.18%)
Aug 17, 2004 30.72 31.10 30.64 30.96 2,023,191 +0.24(+0.77%)
Aug 16, 2004 30.04 31.01 30.00 30.72 3,524,811 +0.57(+1.90%)
Aug 13, 2004 30.61 30.67 29.98 30.15 2,352,516 -0.34(-1.12%)
Aug 12, 2004 30.73 30.94 30.48 30.49 1,479,239 -0.37(-1.21%)
Aug 11, 2004 30.45 30.96 30.44 30.87 2,055,051 +0.21(+0.67%)
Aug 10, 2004 30.50 30.70 30.36 30.66 2,225,542 +0.14(+0.44%)
Aug 09, 2004 30.90 30.94 30.45 30.52 2,017,752 -0.27(-0.88%)
Aug 06, 2004 31.02 31.20 30.64 30.80 2,276,207 -0.32(-1.01%)
Aug 05, 2004 31.29 31.33 30.99 31.11 2,067,640 -0.20(-0.64%)
Aug 04, 2004 31.28 31.41 30.91 31.31 3,522,635 -0.10(-0.31%)
Aug 03, 2004 31.44 31.55 31.01 31.41 3,718,924 -0.23(-0.71%)
Aug 02, 2004 31.07 31.66 30.98 31.63 5,849,041 -0.13(-0.41%)
Jul 30, 2004 32.06 32.17 31.70 31.76 1,986,047 -0.35(-1.08%)
Jul 29, 2004 32.19 32.27 31.91 32.11 1,930,564 +0.03(+0.08%)
Jul 28, 2004 32.09 32.38 31.91 32.08 2,865,540 -0.24(-0.74%)
Jul 27, 2004 32.08 32.35 31.85 32.32 2,782,860 +0.24(+0.74%)
Jul 26, 2004 32.20 32.24 31.82 32.08 2,280,869 -0.09(-0.28%)
Jul 23, 2004 32.59 32.62 32.04 32.17 1,671,487 -0.42(-1.30%)
Jul 22, 2004 32.68 32.75 32.37 32.60 2,282,579 +0.03(+0.08%)
Jul 21, 2004 32.62 32.94 32.56 32.57 3,431,406 -0.06(-0.18%)
Jul 20, 2004 32.44 32.88 32.32 32.63 2,218,859 +0.12(+0.38%)
Jul 19, 2004 32.37 32.61 32.13 32.51 3,496,991 +0.22(+0.68%)
Jul 16, 2004 32.81 32.94 32.15 32.29 7,072,157 -0.21(-0.63%)
Jul 15, 2004 34.11 34.42 32.49 32.49 12,809,455 -2.24(-6.45%)
Jul 14, 2004 34.22 34.79 34.22 34.73 4,022,605 +0.41(+1.20%)
Jul 13, 2004 34.33 34.42 34.13 34.32 2,594,186 +0.07(+0.21%)
Jul 12, 2004 33.90 34.37 33.84 34.25 3,473,213 +0.46(+1.37%)
Jul 09, 2004 34.08 34.11 33.78 33.79 2,360,286 -0.29(-0.85%)
Jul 08, 2004 34.01 34.26 33.83 34.08 2,286,153 +0.00(+0.00%)
Jul 07, 2004 34.13 34.17 33.94 34.08 2,184,201 +0.03(+0.08%)
Jul 06, 2004 34.13 34.26 33.84 34.05 2,120,947 -0.29(-0.84%)
Jul 02, 2004 34.04 34.45 33.99 34.34 1,646,932 +0.22(+0.64%)
Jul 01, 2004 34.71 34.71 34.03 34.12 2,353,137 -0.48(-1.39%)
Jun 30, 2004 34.61 34.93 34.49 34.60 3,433,737 +0.08(+0.22%)
Jun 29, 2004 34.48 34.62 34.37 34.53 2,781,150 -0.05(-0.13%)
Jun 28, 2004 34.58 34.77 34.51 34.57 3,288,735 +0.11(+0.32%)
Jun 25, 2004 34.64 34.80 34.35 34.46 6,095,529 +0.02(+0.06%)
Jun 24, 2004 34.55 34.69 34.44 34.44 2,336,197 -0.08(-0.24%)
Jun 23, 2004 34.41 34.56 34.28 34.53 4,020,118 +0.10(+0.30%)
Jun 22, 2004 34.62 34.76 34.30 34.42 2,626,823 -0.15(-0.45%)
Jun 21, 2004 34.84 34.99 34.57 34.58 2,012,001 -0.30(-0.85%)
Jun 18, 2004 34.77 35.04 34.62 34.87 5,570,849 +0.08(+0.24%)
Jun 17, 2004 34.99 35.07 34.73 34.79 1,557,724 -0.31(-0.88%)
Jun 16, 2004 35.13 35.47 35.01 35.10 1,932,118 -0.12(-0.33%)
Jun 15, 2004 35.28 35.55 35.13 35.22 3,137,672 +0.20(+0.57%)
Jun 14, 2004 35.51 35.64 35.00 35.02 1,969,107 -0.71(-1.98%)
Jun 10, 2004 35.68 35.81 35.58 35.72 1,207,885 +0.00(+0.00%)
Jun 09, 2004 35.52 36.16 35.49 35.72 2,962,675 +0.32(+0.91%)
Jun 08, 2004 35.40 35.54 35.20 35.40 1,692,313 -0.14(-0.40%)
Jun 07, 2004 35.14 35.66 35.09 35.54 2,814,564 +0.64(+1.82%)
Jun 04, 2004 34.78 35.29 34.78 34.91 2,126,698 +0.19(+0.54%)
Jun 03, 2004 34.73 35.00 34.67 34.72 2,076,032 -0.05(-0.13%)
Jun 02, 2004 34.78 34.96 34.66 34.77 2,619,208 +0.03(+0.09%)
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.