Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fifth Third Bancorp (NQ: FITB )

42.94 +0.03 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.077 5.390 5.038 5.370 8,591,583 +0.19(+3.64%)
Dec 30, 2008 5.051 5.201 4.986 5.181 7,094,221 +0.16(+3.10%)
Dec 29, 2008 4.947 5.084 4.941 5.025 7,563,756 -0.02(-0.39%)
Dec 26, 2008 5.012 5.136 4.961 5.045 4,920,109 -0.03(-0.64%)
Dec 24, 2008 4.870 5.077 4.844 5.077 3,011,760 +0.14(+2.76%)
Dec 23, 2008 4.902 5.071 4.883 4.941 10,526,346 -0.03(-0.52%)
Dec 22, 2008 4.948 5.038 4.941 4.967 17,017,168 +0.00(+0.00%)
Dec 19, 2008 4.909 5.110 4.883 4.967 21,031,920 +0.03(+0.53%)
Dec 18, 2008 4.902 5.012 4.870 4.941 19,747,080 +0.06(+1.33%)
Dec 17, 2008 4.889 5.038 4.779 4.876 22,897,658 -0.31(-6.01%)
Dec 16, 2008 4.824 5.227 4.805 5.188 12,661,258 +0.44(+9.30%)
Dec 15, 2008 5.032 5.064 4.662 4.746 13,589,840 -0.33(-6.52%)
Dec 12, 2008 4.701 5.090 4.681 5.077 15,595,519 +0.17(+3.44%)
Dec 11, 2008 4.896 5.071 4.772 4.909 21,724,900 -0.11(-2.20%)
Dec 10, 2008 5.103 5.227 4.870 5.019 12,295,217 -0.01(-0.26%)
Dec 09, 2008 5.337 5.480 5.012 5.032 13,832,520 -0.38(-6.96%)
Dec 08, 2008 5.668 5.805 5.305 5.409 14,511,970 +0.05(+0.85%)
Dec 05, 2008 4.922 5.389 4.792 5.363 12,433,119 +0.42(+8.54%)
Dec 04, 2008 5.025 5.396 4.902 4.941 14,606,686 -0.19(-3.67%)
Dec 03, 2008 5.162 5.616 5.045 5.129 23,421,762 -0.42(-7.60%)
Dec 02, 2008 5.370 5.613 5.149 5.551 17,559,444 +0.29(+5.56%)
Dec 01, 2008 5.870 5.986 5.194 5.259 11,152,054 -0.95(-15.27%)
Nov 28, 2008 5.986 6.220 5.902 6.207 5,366,760 +0.18(+3.02%)
Nov 26, 2008 5.662 6.077 5.571 6.025 11,590,467 +0.10(+1.64%)
Nov 25, 2008 5.889 5.973 5.629 5.928 19,627,784 +0.29(+5.18%)
Nov 24, 2008 4.909 5.701 4.759 5.636 24,022,358 +0.77(+15.89%)
Nov 21, 2008 5.246 5.551 4.103 4.863 27,730,044 -0.14(-2.85%)
Nov 20, 2008 5.454 5.844 4.909 5.006 22,245,434 -0.45(-8.32%)
Nov 19, 2008 5.844 6.103 5.460 5.460 15,647,217 -0.59(-9.76%)
Nov 18, 2008 5.915 6.142 5.714 6.051 17,295,564 +0.12(+1.97%)
Nov 17, 2008 5.970 6.331 5.908 5.934 11,233,498 -0.26(-4.19%)
Nov 14, 2008 6.493 6.746 6.181 6.194 12,349,456 -0.59(-8.71%)
Nov 13, 2008 6.123 6.792 5.837 6.785 23,254,970 +0.88(+14.96%)
Nov 12, 2008 6.292 6.493 5.844 5.902 11,622,687 -0.59(-9.10%)
Nov 11, 2008 6.376 6.616 6.194 6.493 13,596,359 -0.05(-0.70%)
Nov 10, 2008 7.123 7.136 6.467 6.538 8,732,379 -0.40(-5.80%)
Nov 07, 2008 6.714 6.954 6.512 6.941 11,939,462 +0.38(+5.74%)
Nov 06, 2008 7.454 7.590 6.551 6.564 17,560,950 -0.62(-8.67%)
Nov 05, 2008 7.960 8.408 7.155 7.188 14,485,856 -0.83(-10.36%)
Nov 04, 2008 7.610 8.278 7.480 8.019 17,223,668 +0.55(+7.39%)
Nov 03, 2008 7.369 7.655 7.090 7.467 15,924,325 +0.42(+5.99%)
Oct 31, 2008 6.623 7.090 6.519 7.045 15,025,741 +0.45(+6.79%)
Oct 30, 2008 7.356 7.460 6.434 6.597 14,044,506 -0.40(-5.66%)
Oct 29, 2008 6.824 7.460 6.480 6.993 20,054,450 +0.01(+0.09%)
Oct 28, 2008 5.889 7.012 5.272 6.986 26,788,622 +1.49(+27.04%)
Oct 27, 2008 5.649 6.350 5.409 5.499 22,288,666 +0.26(+4.96%)
Oct 24, 2008 6.480 7.077 5.064 5.240 41,159,216 -2.11(-28.71%)
Oct 23, 2008 7.778 7.778 6.798 7.350 21,421,262 -0.32(-4.15%)
Oct 22, 2008 7.694 8.064 7.395 7.668 16,319,381 -0.29(-3.59%)
Oct 21, 2008 7.110 8.278 7.071 7.954 19,376,076 +0.01(+0.16%)
Oct 20, 2008 7.967 8.116 7.713 7.941 12,316,591 -0.01(-0.08%)
Oct 17, 2008 8.084 8.726 7.817 7.947 18,483,414 -0.40(-4.82%)
Oct 16, 2008 8.428 8.486 7.532 8.350 15,662,502 +0.13(+1.58%)
Oct 15, 2008 8.200 8.830 7.954 8.220 20,798,908 -0.36(-4.16%)
Oct 14, 2008 8.116 9.577 7.921 8.577 46,696,100 +1.52(+21.53%)
Oct 13, 2008 7.278 7.343 6.545 7.058 24,897,928 +0.31(+4.52%)
Oct 10, 2008 6.240 7.434 6.168 6.753 35,817,256 +0.44(+6.89%)
Oct 09, 2008 8.129 8.129 6.318 6.318 27,173,866 -1.48(-18.98%)
Oct 08, 2008 6.980 8.577 6.493 7.798 20,778,812 +0.59(+8.20%)
Oct 07, 2008 7.895 7.973 7.025 7.207 21,551,214 -0.69(-8.72%)
Oct 06, 2008 7.954 8.584 6.941 7.895 19,048,320 -0.69(-8.02%)
Oct 03, 2008 9.291 9.486 8.324 8.584 20,515,502 -0.08(-0.97%)
Oct 02, 2008 8.895 8.993 8.175 8.668 15,888,677 -0.31(-3.40%)
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.